{ "symbol": "THEUSDC", "fetched_at": "2026-04-11T16:35:48.479008", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.3245, "high": 0.326, "low": 0.3083, "close": 0.3141, "volume": 152519.4, "close_time": 1760367599999, "quote_volume": 48105.54684, "trades": 407, "taker_buy_base": 48792.5, "taker_buy_quote": 15440.46447 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.3145, "high": 0.3203, "low": 0.3145, "close": 0.3162, "volume": 76167.9, "close_time": 1760371199999, "quote_volume": 24204.55176, "trades": 202, "taker_buy_base": 37492.8, "taker_buy_quote": 11909.53666 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3167, "high": 0.3228, "low": 0.3161, "close": 0.3203, "volume": 135313.9, "close_time": 1760374799999, "quote_volume": 43237.03542, "trades": 306, "taker_buy_base": 70149.9, "taker_buy_quote": 22422.71126 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.3208, "high": 0.3265, "low": 0.3191, "close": 0.3265, "volume": 44873.1, "close_time": 1760378399999, "quote_volume": 14458.26046, "trades": 122, "taker_buy_base": 28061.3, "taker_buy_quote": 9058.93629 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.3269, "high": 0.3269, "low": 0.321, "close": 0.3225, "volume": 57660.1, "close_time": 1760381999999, "quote_volume": 18674.48977, "trades": 172, "taker_buy_base": 25982.3, "taker_buy_quote": 8405.15827 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.3231, "high": 0.3321, "low": 0.3231, "close": 0.3283, "volume": 55385.7, "close_time": 1760385599999, "quote_volume": 18227.00759, "trades": 175, "taker_buy_base": 24073.1, "taker_buy_quote": 7930.01671 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3285, "high": 0.3415, "low": 0.3285, "close": 0.341, "volume": 85339.1, "close_time": 1760389199999, "quote_volume": 28678.92643, "trades": 225, "taker_buy_base": 46537.5, "taker_buy_quote": 15636.72538 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.3414, "high": 0.3504, "low": 0.3376, "close": 0.345, "volume": 104319.4, "close_time": 1760392799999, "quote_volume": 36006.10596, "trades": 344, "taker_buy_base": 43708.5, "taker_buy_quote": 15035.94376 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.3442, "high": 0.3464, "low": 0.3392, "close": 0.3421, "volume": 30765.2, "close_time": 1760396399999, "quote_volume": 10537.56444, "trades": 108, "taker_buy_base": 23619.1, "taker_buy_quote": 8084.91916 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.3414, "high": 0.3419, "low": 0.3383, "close": 0.3394, "volume": 49231.2, "close_time": 1760399999999, "quote_volume": 16731.7789, "trades": 118, "taker_buy_base": 26773.1, "taker_buy_quote": 9112.1534 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3394, "high": 0.3469, "low": 0.3372, "close": 0.3394, "volume": 49208.2, "close_time": 1760403599999, "quote_volume": 16822.45764, "trades": 113, "taker_buy_base": 22896.8, "taker_buy_quote": 7841.30175 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.3378, "high": 0.3383, "low": 0.3332, "close": 0.3345, "volume": 57452.5, "close_time": 1760407199999, "quote_volume": 19292.84456, "trades": 161, "taker_buy_base": 17339.2, "taker_buy_quote": 5816.55257 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.3325, "high": 0.3341, "low": 0.3299, "close": 0.3299, "volume": 61751.0, "close_time": 1760410799999, "quote_volume": 20511.1191, "trades": 189, "taker_buy_base": 35874.4, "taker_buy_quote": 11915.23007 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.3304, "high": 0.333, "low": 0.327, "close": 0.3304, "volume": 73810.4, "close_time": 1760414399999, "quote_volume": 24303.7681, "trades": 188, "taker_buy_base": 34801.2, "taker_buy_quote": 11444.36558 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3303, "high": 0.3303, "low": 0.32, "close": 0.3216, "volume": 97943.8, "close_time": 1760417999999, "quote_volume": 31766.39433, "trades": 244, "taker_buy_base": 31297.4, "taker_buy_quote": 10147.72336 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.3224, "high": 0.3247, "low": 0.3109, "close": 0.3137, "volume": 230414.7, "close_time": 1760421599999, "quote_volume": 72654.55332, "trades": 655, "taker_buy_base": 106725.3, "taker_buy_quote": 33668.20995 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.314, "high": 0.3174, "low": 0.2943, "close": 0.3023, "volume": 360640.2, "close_time": 1760425199999, "quote_volume": 109888.0498, "trades": 771, "taker_buy_base": 130772.2, "taker_buy_quote": 39734.45465 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.3039, "high": 0.3063, "low": 0.296, "close": 0.2981, "volume": 142860.9, "close_time": 1760428799999, "quote_volume": 42880.71904, "trades": 361, "taker_buy_base": 79519.6, "taker_buy_quote": 23836.47199 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.2974, "high": 0.3012, "low": 0.2955, "close": 0.297, "volume": 86721.8, "close_time": 1760432399999, "quote_volume": 25830.33843, "trades": 201, "taker_buy_base": 29106.9, "taker_buy_quote": 8673.94614 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.2977, "high": 0.3018, "low": 0.2966, "close": 0.2986, "volume": 13972.3, "close_time": 1760435999999, "quote_volume": 4181.16953, "trades": 51, "taker_buy_base": 6766.6, "taker_buy_quote": 2024.17084 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.2967, "high": 0.2973, "low": 0.2885, "close": 0.2958, "volume": 118546.5, "close_time": 1760439599999, "quote_volume": 34731.12619, "trades": 319, "taker_buy_base": 53269.1, "taker_buy_quote": 15619.80378 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.296, "high": 0.3001, "low": 0.2954, "close": 0.2957, "volume": 81818.3, "close_time": 1760443199999, "quote_volume": 24349.42202, "trades": 228, "taker_buy_base": 49505.3, "taker_buy_quote": 14726.54891 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.2956, "high": 0.2967, "low": 0.29, "close": 0.2908, "volume": 39569.1, "close_time": 1760446799999, "quote_volume": 11563.37386, "trades": 115, "taker_buy_base": 21479.7, "taker_buy_quote": 6284.02778 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.2927, "high": 0.3029, "low": 0.2922, "close": 0.3016, "volume": 200420.7, "close_time": 1760450399999, "quote_volume": 59315.79668, "trades": 281, "taker_buy_base": 140534.6, "taker_buy_quote": 41600.47087 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.3016, "high": 0.3052, "low": 0.2969, "close": 0.2985, "volume": 164353.9, "close_time": 1760453999999, "quote_volume": 49589.29953, "trades": 497, "taker_buy_base": 136251.8, "taker_buy_quote": 41130.49364 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.2983, "high": 0.3099, "low": 0.2972, "close": 0.3092, "volume": 95202.9, "close_time": 1760457599999, "quote_volume": 28954.31788, "trades": 193, "taker_buy_base": 39849.9, "taker_buy_quote": 12123.48376 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.309, "high": 0.3191, "low": 0.3075, "close": 0.3106, "volume": 104158.6, "close_time": 1760461199999, "quote_volume": 32799.37531, "trades": 250, "taker_buy_base": 57711.0, "taker_buy_quote": 18179.37534 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.3096, "high": 0.3155, "low": 0.3056, "close": 0.3101, "volume": 45641.2, "close_time": 1760464799999, "quote_volume": 14145.65054, "trades": 141, "taker_buy_base": 24141.5, "taker_buy_quote": 7496.66233 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.3104, "high": 0.3149, "low": 0.3104, "close": 0.311, "volume": 20511.9, "close_time": 1760468399999, "quote_volume": 6411.07856, "trades": 56, "taker_buy_base": 16253.8, "taker_buy_quote": 5084.37593 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.3124, "high": 0.313, "low": 0.3018, "close": 0.3034, "volume": 388682.3, "close_time": 1760471999999, "quote_volume": 118763.48955, "trades": 522, "taker_buy_base": 136381.0, "taker_buy_quote": 41659.56783 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3046, "high": 0.3086, "low": 0.3044, "close": 0.3058, "volume": 83666.7, "close_time": 1760475599999, "quote_volume": 25655.79941, "trades": 183, "taker_buy_base": 31313.4, "taker_buy_quote": 9623.06475 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.3062, "high": 0.3097, "low": 0.3035, "close": 0.3095, "volume": 16002.6, "close_time": 1760479199999, "quote_volume": 4923.49999, "trades": 32, "taker_buy_base": 4575.7, "taker_buy_quote": 1403.97768 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.3103, "high": 0.311, "low": 0.304, "close": 0.3066, "volume": 37165.6, "close_time": 1760482799999, "quote_volume": 11462.96711, "trades": 105, "taker_buy_base": 19567.3, "taker_buy_quote": 6049.51975 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.3065, "high": 0.3101, "low": 0.3065, "close": 0.3073, "volume": 17888.4, "close_time": 1760486399999, "quote_volume": 5525.33716, "trades": 59, "taker_buy_base": 7274.0, "taker_buy_quote": 2241.91664 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3071, "high": 0.3074, "low": 0.3028, "close": 0.3063, "volume": 47023.5, "close_time": 1760489999999, "quote_volume": 14319.08178, "trades": 122, "taker_buy_base": 37022.9, "taker_buy_quote": 11271.56026 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.3063, "high": 0.3067, "low": 0.3028, "close": 0.3067, "volume": 25515.0, "close_time": 1760493599999, "quote_volume": 7795.65211, "trades": 64, "taker_buy_base": 14841.3, "taker_buy_quote": 4533.28828 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.3053, "high": 0.3126, "low": 0.3053, "close": 0.3093, "volume": 33767.4, "close_time": 1760497199999, "quote_volume": 10504.38033, "trades": 89, "taker_buy_base": 12709.0, "taker_buy_quote": 3942.4301 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.3091, "high": 0.3101, "low": 0.3035, "close": 0.3067, "volume": 28153.2, "close_time": 1760500799999, "quote_volume": 8659.89027, "trades": 35, "taker_buy_base": 13295.3, "taker_buy_quote": 4087.29394 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3058, "high": 0.308, "low": 0.3034, "close": 0.308, "volume": 8354.1, "close_time": 1760504399999, "quote_volume": 2549.95199, "trades": 46, "taker_buy_base": 1803.0, "taker_buy_quote": 548.98751 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.3083, "high": 0.3094, "low": 0.303, "close": 0.3053, "volume": 39267.9, "close_time": 1760507999999, "quote_volume": 12009.66668, "trades": 96, "taker_buy_base": 12945.6, "taker_buy_quote": 3982.41673 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.3053, "high": 0.3056, "low": 0.2976, "close": 0.3037, "volume": 160733.7, "close_time": 1760511599999, "quote_volume": 48325.45327, "trades": 245, "taker_buy_base": 81908.1, "taker_buy_quote": 24607.4161 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.3036, "high": 0.3036, "low": 0.2997, "close": 0.303, "volume": 29598.4, "close_time": 1760515199999, "quote_volume": 8902.46928, "trades": 68, "taker_buy_base": 15917.2, "taker_buy_quote": 4786.94497 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3029, "high": 0.3103, "low": 0.3023, "close": 0.3027, "volume": 86739.4, "close_time": 1760518799999, "quote_volume": 26494.64628, "trades": 176, "taker_buy_base": 43829.5, "taker_buy_quote": 13375.20368 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.3025, "high": 0.3028, "low": 0.2972, "close": 0.2992, "volume": 34523.5, "close_time": 1760522399999, "quote_volume": 10360.74059, "trades": 111, "taker_buy_base": 18994.1, "taker_buy_quote": 5708.86534 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.2987, "high": 0.3014, "low": 0.297, "close": 0.3002, "volume": 45468.9, "close_time": 1760525999999, "quote_volume": 13615.23704, "trades": 164, "taker_buy_base": 18733.6, "taker_buy_quote": 5611.08523 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.3006, "high": 0.3059, "low": 0.297, "close": 0.3009, "volume": 236967.8, "close_time": 1760529599999, "quote_volume": 71266.45907, "trades": 532, "taker_buy_base": 172220.9, "taker_buy_quote": 51729.27189 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3005, "high": 0.3012, "low": 0.2967, "close": 0.3009, "volume": 82655.9, "close_time": 1760533199999, "quote_volume": 24749.58532, "trades": 244, "taker_buy_base": 54727.9, "taker_buy_quote": 16383.56968 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.3009, "high": 0.3038, "low": 0.2962, "close": 0.3021, "volume": 147332.6, "close_time": 1760536799999, "quote_volume": 44164.25082, "trades": 423, "taker_buy_base": 82718.8, "taker_buy_quote": 24808.73112 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.3025, "high": 0.3057, "low": 0.2938, "close": 0.2953, "volume": 78486.9, "close_time": 1760540399999, "quote_volume": 23488.62599, "trades": 236, "taker_buy_base": 31912.9, "taker_buy_quote": 9535.68444 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.2948, "high": 0.2979, "low": 0.2915, "close": 0.2947, "volume": 18313.5, "close_time": 1760543999999, "quote_volume": 5390.40101, "trades": 63, "taker_buy_base": 5384.5, "taker_buy_quote": 1587.04235 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.2943, "high": 0.2961, "low": 0.2897, "close": 0.2959, "volume": 34495.2, "close_time": 1760547599999, "quote_volume": 10108.1797, "trades": 91, "taker_buy_base": 19114.2, "taker_buy_quote": 5611.64856 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.2942, "high": 0.2948, "low": 0.2878, "close": 0.2927, "volume": 53860.2, "close_time": 1760551199999, "quote_volume": 15703.68915, "trades": 148, "taker_buy_base": 17242.9, "taker_buy_quote": 5022.87641 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.2904, "high": 0.294, "low": 0.2902, "close": 0.2933, "volume": 7005.1, "close_time": 1760554799999, "quote_volume": 2042.56321, "trades": 41, "taker_buy_base": 3301.0, "taker_buy_quote": 962.06428 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.293, "high": 0.2935, "low": 0.2889, "close": 0.289, "volume": 19885.6, "close_time": 1760558399999, "quote_volume": 5807.84859, "trades": 68, "taker_buy_base": 15598.8, "taker_buy_quote": 4554.90995 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2915, "high": 0.292, "low": 0.2828, "close": 0.2886, "volume": 102490.9, "close_time": 1760561999999, "quote_volume": 29339.53973, "trades": 226, "taker_buy_base": 52509.7, "taker_buy_quote": 15016.49257 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.2874, "high": 0.2903, "low": 0.2842, "close": 0.2862, "volume": 16117.9, "close_time": 1760565599999, "quote_volume": 4620.78224, "trades": 73, "taker_buy_base": 6561.3, "taker_buy_quote": 1878.39474 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.2863, "high": 0.2896, "low": 0.285, "close": 0.2857, "volume": 21586.1, "close_time": 1760569199999, "quote_volume": 6214.55205, "trades": 73, "taker_buy_base": 8233.5, "taker_buy_quote": 2372.11502 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.2867, "high": 0.29, "low": 0.2854, "close": 0.2891, "volume": 14457.6, "close_time": 1760572799999, "quote_volume": 4155.61519, "trades": 47, "taker_buy_base": 3820.0, "taker_buy_quote": 1100.27221 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2894, "high": 0.2894, "low": 0.2857, "close": 0.2858, "volume": 42627.9, "close_time": 1760576399999, "quote_volume": 12235.73306, "trades": 101, "taker_buy_base": 16203.6, "taker_buy_quote": 4654.47835 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.2865, "high": 0.2929, "low": 0.2861, "close": 0.2923, "volume": 45603.1, "close_time": 1760579999999, "quote_volume": 13221.82631, "trades": 123, "taker_buy_base": 32666.8, "taker_buy_quote": 9469.35596 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.2923, "high": 0.2968, "low": 0.2912, "close": 0.2965, "volume": 124537.6, "close_time": 1760583599999, "quote_volume": 36558.24982, "trades": 297, "taker_buy_base": 76298.8, "taker_buy_quote": 22396.93893 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.2963, "high": 0.2973, "low": 0.292, "close": 0.2928, "volume": 69538.7, "close_time": 1760587199999, "quote_volume": 20515.00001, "trades": 194, "taker_buy_base": 36885.0, "taker_buy_quote": 10892.37439 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2927, "high": 0.2957, "low": 0.2894, "close": 0.2904, "volume": 28766.9, "close_time": 1760590799999, "quote_volume": 8450.22549, "trades": 111, "taker_buy_base": 15638.0, "taker_buy_quote": 4596.72935 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.2902, "high": 0.2943, "low": 0.2896, "close": 0.2904, "volume": 19902.9, "close_time": 1760594399999, "quote_volume": 5790.59064, "trades": 78, "taker_buy_base": 9431.7, "taker_buy_quote": 2745.70733 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.2921, "high": 0.2979, "low": 0.2921, "close": 0.2975, "volume": 16360.2, "close_time": 1760597999999, "quote_volume": 4815.11133, "trades": 83, "taker_buy_base": 8792.6, "taker_buy_quote": 2583.22277 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.2979, "high": 0.2981, "low": 0.2924, "close": 0.2935, "volume": 25854.6, "close_time": 1760601599999, "quote_volume": 7608.01991, "trades": 83, "taker_buy_base": 8541.9, "taker_buy_quote": 2517.13984 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.292, "high": 0.293, "low": 0.2889, "close": 0.29, "volume": 75897.9, "close_time": 1760605199999, "quote_volume": 22106.29395, "trades": 251, "taker_buy_base": 22814.0, "taker_buy_quote": 6638.11158 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.2899, "high": 0.2926, "low": 0.2739, "close": 0.2896, "volume": 368097.2, "close_time": 1760608799999, "quote_volume": 104495.44556, "trades": 979, "taker_buy_base": 164596.8, "taker_buy_quote": 46647.68958 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.2899, "high": 0.2936, "low": 0.2865, "close": 0.2907, "volume": 94737.8, "close_time": 1760612399999, "quote_volume": 27404.24913, "trades": 234, "taker_buy_base": 33614.5, "taker_buy_quote": 9727.8776 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.2905, "high": 0.2917, "low": 0.288, "close": 0.29, "volume": 21584.6, "close_time": 1760615999999, "quote_volume": 6259.60022, "trades": 72, "taker_buy_base": 10865.1, "taker_buy_quote": 3153.27837 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.293, "high": 0.293, "low": 0.2905, "close": 0.2923, "volume": 38909.8, "close_time": 1760619599999, "quote_volume": 11351.34155, "trades": 96, "taker_buy_base": 23079.2, "taker_buy_quote": 6735.23211 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.2919, "high": 0.2923, "low": 0.2876, "close": 0.2889, "volume": 53571.4, "close_time": 1760623199999, "quote_volume": 15513.94199, "trades": 136, "taker_buy_base": 20671.0, "taker_buy_quote": 5994.00242 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.2885, "high": 0.2926, "low": 0.2826, "close": 0.2873, "volume": 87666.4, "close_time": 1760626799999, "quote_volume": 25115.82103, "trades": 267, "taker_buy_base": 50908.7, "taker_buy_quote": 14601.75533 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.2876, "high": 0.2886, "low": 0.2735, "close": 0.2757, "volume": 159929.5, "close_time": 1760630399999, "quote_volume": 44606.95522, "trades": 406, "taker_buy_base": 89125.2, "taker_buy_quote": 24862.99364 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2744, "high": 0.2865, "low": 0.2701, "close": 0.286, "volume": 261189.7, "close_time": 1760633999999, "quote_volume": 72950.60628, "trades": 365, "taker_buy_base": 120853.4, "taker_buy_quote": 33456.85385 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.286, "high": 0.286, "low": 0.2786, "close": 0.2793, "volume": 48465.2, "close_time": 1760637599999, "quote_volume": 13688.84634, "trades": 108, "taker_buy_base": 32834.4, "taker_buy_quote": 9278.51008 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.2793, "high": 0.2814, "low": 0.2758, "close": 0.2788, "volume": 49921.5, "close_time": 1760641199999, "quote_volume": 13950.37804, "trades": 139, "taker_buy_base": 27948.8, "taker_buy_quote": 7811.72044 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.2783, "high": 0.2795, "low": 0.2717, "close": 0.2765, "volume": 16156.6, "close_time": 1760644799999, "quote_volume": 4442.51781, "trades": 68, "taker_buy_base": 9782.0, "taker_buy_quote": 2695.13785 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2767, "high": 0.2767, "low": 0.2699, "close": 0.2718, "volume": 119834.1, "close_time": 1760648399999, "quote_volume": 32793.02025, "trades": 389, "taker_buy_base": 94516.2, "taker_buy_quote": 25872.445 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.2732, "high": 0.2754, "low": 0.2713, "close": 0.2754, "volume": 6489.2, "close_time": 1760651999999, "quote_volume": 1770.20335, "trades": 31, "taker_buy_base": 3340.1, "taker_buy_quote": 911.62918 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.2764, "high": 0.2764, "low": 0.2739, "close": 0.2742, "volume": 1883.0, "close_time": 1760655599999, "quote_volume": 517.11826, "trades": 24, "taker_buy_base": 774.0, "taker_buy_quote": 212.59309 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.2734, "high": 0.2762, "low": 0.2734, "close": 0.2758, "volume": 4474.6, "close_time": 1760659199999, "quote_volume": 1232.07496, "trades": 23, "taker_buy_base": 288.3, "taker_buy_quote": 79.21484 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2755, "high": 0.2768, "low": 0.2755, "close": 0.2768, "volume": 2631.8, "close_time": 1760662799999, "quote_volume": 727.33623, "trades": 7, "taker_buy_base": 2413.5, "taker_buy_quote": 667.1836 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.2767, "high": 0.2793, "low": 0.2758, "close": 0.2758, "volume": 13720.3, "close_time": 1760666399999, "quote_volume": 3816.80575, "trades": 36, "taker_buy_base": 3973.1, "taker_buy_quote": 1105.12233 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.2733, "high": 0.2753, "low": 0.2733, "close": 0.2753, "volume": 7423.5, "close_time": 1760669999999, "quote_volume": 2040.27603, "trades": 19, "taker_buy_base": 5987.1, "taker_buy_quote": 1646.1114 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.2764, "high": 0.2767, "low": 0.2763, "close": 0.2763, "volume": 1532.4, "close_time": 1760673599999, "quote_volume": 423.49659, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2761, "high": 0.2761, "low": 0.2748, "close": 0.276, "volume": 2754.8, "close_time": 1760677199999, "quote_volume": 759.27418, "trades": 6, "taker_buy_base": 1721.2, "taker_buy_quote": 473.97501 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.2734, "high": 0.2737, "low": 0.2706, "close": 0.2717, "volume": 14640.4, "close_time": 1760680799999, "quote_volume": 3994.36122, "trades": 42, "taker_buy_base": 4463.4, "taker_buy_quote": 1217.50188 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.2726, "high": 0.2726, "low": 0.2524, "close": 0.2579, "volume": 295167.0, "close_time": 1760684399999, "quote_volume": 76182.39662, "trades": 793, "taker_buy_base": 114859.5, "taker_buy_quote": 29747.45719 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.2582, "high": 0.2589, "low": 0.2459, "close": 0.2473, "volume": 482682.3, "close_time": 1760687999999, "quote_volume": 121528.98006, "trades": 965, "taker_buy_base": 251648.2, "taker_buy_quote": 63292.29515 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2475, "high": 0.2506, "low": 0.2415, "close": 0.2465, "volume": 187642.3, "close_time": 1760691599999, "quote_volume": 46227.16956, "trades": 498, "taker_buy_base": 109748.1, "taker_buy_quote": 27070.20436 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.2477, "high": 0.2566, "low": 0.2476, "close": 0.2502, "volume": 86083.1, "close_time": 1760695199999, "quote_volume": 21689.85731, "trades": 242, "taker_buy_base": 36036.5, "taker_buy_quote": 9050.39485 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.2497, "high": 0.2524, "low": 0.2456, "close": 0.2513, "volume": 88216.1, "close_time": 1760698799999, "quote_volume": 22013.57813, "trades": 207, "taker_buy_base": 45738.0, "taker_buy_quote": 11418.37313 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.2517, "high": 0.2602, "low": 0.2498, "close": 0.2582, "volume": 305057.7, "close_time": 1760702399999, "quote_volume": 78397.95607, "trades": 491, "taker_buy_base": 110254.3, "taker_buy_quote": 28296.5023 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.2582, "high": 0.2592, "low": 0.2545, "close": 0.2549, "volume": 52240.7, "close_time": 1760705999999, "quote_volume": 13448.67966, "trades": 114, "taker_buy_base": 23180.4, "taker_buy_quote": 5959.8509 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.2553, "high": 0.2589, "low": 0.2531, "close": 0.2572, "volume": 93821.9, "close_time": 1760709599999, "quote_volume": 24044.39462, "trades": 185, "taker_buy_base": 63825.2, "taker_buy_quote": 16365.13827 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.257, "high": 0.258, "low": 0.2503, "close": 0.2562, "volume": 34331.5, "close_time": 1760713199999, "quote_volume": 8743.6294, "trades": 84, "taker_buy_base": 12746.8, "taker_buy_quote": 3263.17138 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.2558, "high": 0.2615, "low": 0.2546, "close": 0.2612, "volume": 42557.7, "close_time": 1760716799999, "quote_volume": 10935.11602, "trades": 104, "taker_buy_base": 27675.8, "taker_buy_quote": 7113.1184 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.2618, "high": 0.2648, "low": 0.258, "close": 0.258, "volume": 63676.0, "close_time": 1760720399999, "quote_volume": 16688.61035, "trades": 145, "taker_buy_base": 19859.7, "taker_buy_quote": 5194.73433 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.26, "high": 0.2615, "low": 0.2577, "close": 0.2613, "volume": 13975.6, "close_time": 1760723999999, "quote_volume": 3624.30307, "trades": 34, "taker_buy_base": 8027.8, "taker_buy_quote": 2079.40415 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.2619, "high": 0.2635, "low": 0.2602, "close": 0.2602, "volume": 18133.8, "close_time": 1760727599999, "quote_volume": 4756.60506, "trades": 63, "taker_buy_base": 7511.2, "taker_buy_quote": 1967.05954 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.2605, "high": 0.262, "low": 0.2596, "close": 0.2599, "volume": 8696.7, "close_time": 1760731199999, "quote_volume": 2262.70739, "trades": 23, "taker_buy_base": 5497.2, "taker_buy_quote": 1430.99726 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.2592, "high": 0.2635, "low": 0.2592, "close": 0.2635, "volume": 3589.0, "close_time": 1760734799999, "quote_volume": 941.09738, "trades": 14, "taker_buy_base": 878.0, "taker_buy_quote": 230.86307 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.2628, "high": 0.2659, "low": 0.2628, "close": 0.2633, "volume": 6735.1, "close_time": 1760738399999, "quote_volume": 1779.25384, "trades": 30, "taker_buy_base": 4212.2, "taker_buy_quote": 1114.34383 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.2634, "high": 0.2637, "low": 0.2607, "close": 0.2616, "volume": 5301.7, "close_time": 1760741999999, "quote_volume": 1387.52711, "trades": 31, "taker_buy_base": 3820.5, "taker_buy_quote": 999.46407 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.2608, "high": 0.2615, "low": 0.2593, "close": 0.2597, "volume": 7834.7, "close_time": 1760745599999, "quote_volume": 2037.57436, "trades": 37, "taker_buy_base": 4123.2, "taker_buy_quote": 1072.75012 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2594, "high": 0.2615, "low": 0.2593, "close": 0.2599, "volume": 4954.0, "close_time": 1760749199999, "quote_volume": 1290.7331, "trades": 17, "taker_buy_base": 3649.5, "taker_buy_quote": 950.95962 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.2606, "high": 0.2637, "low": 0.2604, "close": 0.2637, "volume": 6034.5, "close_time": 1760752799999, "quote_volume": 1582.78533, "trades": 25, "taker_buy_base": 4025.1, "taker_buy_quote": 1055.12076 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.2642, "high": 0.2642, "low": 0.2617, "close": 0.2617, "volume": 15147.5, "close_time": 1760756399999, "quote_volume": 3982.69373, "trades": 47, "taker_buy_base": 6897.1, "taker_buy_quote": 1812.33613 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.2617, "high": 0.2648, "low": 0.2617, "close": 0.2634, "volume": 5152.0, "close_time": 1760759999999, "quote_volume": 1355.52011, "trades": 20, "taker_buy_base": 3981.1, "taker_buy_quote": 1047.0216 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.2633, "high": 0.2634, "low": 0.2606, "close": 0.2612, "volume": 4942.9, "close_time": 1760763599999, "quote_volume": 1294.63472, "trades": 12, "taker_buy_base": 3200.2, "taker_buy_quote": 837.20031 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.2617, "high": 0.2623, "low": 0.2592, "close": 0.2619, "volume": 16411.4, "close_time": 1760767199999, "quote_volume": 4280.53414, "trades": 55, "taker_buy_base": 13620.2, "taker_buy_quote": 3552.11697 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.261, "high": 0.2647, "low": 0.261, "close": 0.2647, "volume": 10957.8, "close_time": 1760770799999, "quote_volume": 2879.56968, "trades": 47, "taker_buy_base": 8059.9, "taker_buy_quote": 2119.08825 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.2647, "high": 0.2709, "low": 0.2647, "close": 0.2681, "volume": 39761.2, "close_time": 1760774399999, "quote_volume": 10706.82948, "trades": 118, "taker_buy_base": 21877.6, "taker_buy_quote": 5890.37467 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.2681, "high": 0.2709, "low": 0.2667, "close": 0.2667, "volume": 35754.2, "close_time": 1760777999999, "quote_volume": 9593.40542, "trades": 83, "taker_buy_base": 18082.3, "taker_buy_quote": 4862.70847 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.2661, "high": 0.2678, "low": 0.265, "close": 0.2668, "volume": 12028.0, "close_time": 1760781599999, "quote_volume": 3203.32391, "trades": 65, "taker_buy_base": 4945.5, "taker_buy_quote": 1316.92902 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.267, "high": 0.2684, "low": 0.2654, "close": 0.2656, "volume": 12654.7, "close_time": 1760785199999, "quote_volume": 3374.38049, "trades": 54, "taker_buy_base": 11694.9, "taker_buy_quote": 3118.06096 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.2657, "high": 0.267, "low": 0.2634, "close": 0.2645, "volume": 16073.7, "close_time": 1760788799999, "quote_volume": 4257.83081, "trades": 103, "taker_buy_base": 8967.6, "taker_buy_quote": 2376.74563 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2632, "high": 0.2648, "low": 0.2623, "close": 0.2628, "volume": 25347.3, "close_time": 1760792399999, "quote_volume": 6672.83269, "trades": 59, "taker_buy_base": 15590.5, "taker_buy_quote": 4106.25531 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.2625, "high": 0.2625, "low": 0.2587, "close": 0.2603, "volume": 31638.6, "close_time": 1760795999999, "quote_volume": 8233.75279, "trades": 103, "taker_buy_base": 27143.6, "taker_buy_quote": 7062.8966 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.259, "high": 0.263, "low": 0.257, "close": 0.263, "volume": 45018.0, "close_time": 1760799599999, "quote_volume": 11696.72015, "trades": 174, "taker_buy_base": 28335.1, "taker_buy_quote": 7366.37524 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.2622, "high": 0.2624, "low": 0.2595, "close": 0.261, "volume": 14731.0, "close_time": 1760803199999, "quote_volume": 3841.12437, "trades": 31, "taker_buy_base": 4095.2, "taker_buy_quote": 1069.39666 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2613, "high": 0.2613, "low": 0.2565, "close": 0.2578, "volume": 26004.7, "close_time": 1760806799999, "quote_volume": 6696.03893, "trades": 51, "taker_buy_base": 19702.0, "taker_buy_quote": 5073.89277 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.2577, "high": 0.2632, "low": 0.2577, "close": 0.2629, "volume": 19249.9, "close_time": 1760810399999, "quote_volume": 5005.4242, "trades": 36, "taker_buy_base": 8948.0, "taker_buy_quote": 2321.57458 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.2632, "high": 0.2635, "low": 0.2612, "close": 0.2612, "volume": 10763.7, "close_time": 1760813999999, "quote_volume": 2823.86116, "trades": 31, "taker_buy_base": 4853.5, "taker_buy_quote": 1271.14047 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.2618, "high": 0.2644, "low": 0.2615, "close": 0.2638, "volume": 5227.0, "close_time": 1760817599999, "quote_volume": 1374.59819, "trades": 36, "taker_buy_base": 2693.3, "taker_buy_quote": 707.11271 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2646, "high": 0.2656, "low": 0.2628, "close": 0.2639, "volume": 33205.8, "close_time": 1760821199999, "quote_volume": 8777.30127, "trades": 93, "taker_buy_base": 18395.3, "taker_buy_quote": 4866.58958 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.2637, "high": 0.2639, "low": 0.2615, "close": 0.2639, "volume": 6738.1, "close_time": 1760824799999, "quote_volume": 1767.62274, "trades": 23, "taker_buy_base": 3373.4, "taker_buy_quote": 884.4629 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.2645, "high": 0.2645, "low": 0.2625, "close": 0.2626, "volume": 14159.0, "close_time": 1760828399999, "quote_volume": 3733.95369, "trades": 22, "taker_buy_base": 1618.7, "taker_buy_quote": 427.3368 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.2625, "high": 0.2625, "low": 0.2619, "close": 0.2619, "volume": 470.7, "close_time": 1760831999999, "quote_volume": 123.29391, "trades": 4, "taker_buy_base": 417.2, "taker_buy_quote": 109.26468 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2587, "high": 0.2591, "low": 0.258, "close": 0.2587, "volume": 7534.5, "close_time": 1760835599999, "quote_volume": 1947.57567, "trades": 28, "taker_buy_base": 4900.0, "taker_buy_quote": 1266.52153 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.2584, "high": 0.2605, "low": 0.2575, "close": 0.2605, "volume": 9831.7, "close_time": 1760839199999, "quote_volume": 2539.61961, "trades": 13, "taker_buy_base": 8066.2, "taker_buy_quote": 2081.66154 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.2613, "high": 0.2616, "low": 0.2593, "close": 0.2593, "volume": 9677.6, "close_time": 1760842799999, "quote_volume": 2522.49154, "trades": 18, "taker_buy_base": 5263.5, "taker_buy_quote": 1371.81269 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.2593, "high": 0.2625, "low": 0.2588, "close": 0.2623, "volume": 1111.9, "close_time": 1760846399999, "quote_volume": 290.328, "trades": 7, "taker_buy_base": 437.7, "taker_buy_quote": 113.55321 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2604, "close": 0.2613, "volume": 20406.7, "close_time": 1760849999999, "quote_volume": 5334.85008, "trades": 20, "taker_buy_base": 8757.3, "taker_buy_quote": 2290.92207 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.2619, "high": 0.262, "low": 0.2597, "close": 0.2603, "volume": 4827.8, "close_time": 1760853599999, "quote_volume": 1263.25421, "trades": 10, "taker_buy_base": 3471.3, "taker_buy_quote": 909.34776 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.2598, "high": 0.2598, "low": 0.2574, "close": 0.2574, "volume": 8144.7, "close_time": 1760857199999, "quote_volume": 2099.63716, "trades": 18, "taker_buy_base": 7349.0, "taker_buy_quote": 1893.67565 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.2593, "high": 0.2593, "low": 0.2583, "close": 0.2592, "volume": 13338.4, "close_time": 1760860799999, "quote_volume": 3452.65374, "trades": 22, "taker_buy_base": 6788.2, "taker_buy_quote": 1755.64619 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.2602, "high": 0.2638, "low": 0.2569, "close": 0.2573, "volume": 65735.9, "close_time": 1760864399999, "quote_volume": 17111.38264, "trades": 169, "taker_buy_base": 33340.7, "taker_buy_quote": 8676.86304 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.2571, "high": 0.2642, "low": 0.2553, "close": 0.2624, "volume": 76889.4, "close_time": 1760867999999, "quote_volume": 20019.20262, "trades": 233, "taker_buy_base": 38868.8, "taker_buy_quote": 10085.30899 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.2622, "high": 0.2658, "low": 0.2606, "close": 0.2646, "volume": 60101.5, "close_time": 1760871599999, "quote_volume": 15886.50291, "trades": 198, "taker_buy_base": 25350.9, "taker_buy_quote": 6697.01438 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.2656, "high": 0.2672, "low": 0.2643, "close": 0.2656, "volume": 49151.9, "close_time": 1760875199999, "quote_volume": 13054.96001, "trades": 200, "taker_buy_base": 24107.5, "taker_buy_quote": 6401.30051 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2648, "high": 0.2649, "low": 0.2628, "close": 0.2639, "volume": 16575.3, "close_time": 1760878799999, "quote_volume": 4373.64362, "trades": 54, "taker_buy_base": 8174.4, "taker_buy_quote": 2156.01659 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.2637, "high": 0.2716, "low": 0.2633, "close": 0.269, "volume": 47902.8, "close_time": 1760882399999, "quote_volume": 12859.58201, "trades": 153, "taker_buy_base": 23885.1, "taker_buy_quote": 6425.93287 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.2688, "high": 0.2717, "low": 0.2675, "close": 0.2702, "volume": 31646.8, "close_time": 1760885999999, "quote_volume": 8516.35931, "trades": 130, "taker_buy_base": 13608.7, "taker_buy_quote": 3667.44519 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.2702, "high": 0.2704, "low": 0.2681, "close": 0.2685, "volume": 21131.2, "close_time": 1760889599999, "quote_volume": 5687.18032, "trades": 87, "taker_buy_base": 11246.1, "taker_buy_quote": 3027.78999 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.269, "high": 0.2701, "low": 0.266, "close": 0.2683, "volume": 61294.7, "close_time": 1760893199999, "quote_volume": 16427.82809, "trades": 142, "taker_buy_base": 26012.1, "taker_buy_quote": 6976.57512 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.2684, "high": 0.2724, "low": 0.2665, "close": 0.2674, "volume": 88435.5, "close_time": 1760896799999, "quote_volume": 23721.05618, "trades": 154, "taker_buy_base": 23713.0, "taker_buy_quote": 6387.47891 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.268, "high": 0.2688, "low": 0.2676, "close": 0.2682, "volume": 2723.0, "close_time": 1760900399999, "quote_volume": 729.4265, "trades": 15, "taker_buy_base": 900.8, "taker_buy_quote": 241.47732 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.2682, "high": 0.2682, "low": 0.2665, "close": 0.2669, "volume": 6235.5, "close_time": 1760903999999, "quote_volume": 1665.47842, "trades": 17, "taker_buy_base": 5045.6, "taker_buy_quote": 1347.6956 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2673, "high": 0.2684, "low": 0.2673, "close": 0.2684, "volume": 408.0, "close_time": 1760907599999, "quote_volume": 109.1914, "trades": 6, "taker_buy_base": 246.0, "taker_buy_quote": 65.8764 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.2684, "high": 0.2684, "low": 0.2648, "close": 0.2664, "volume": 11721.1, "close_time": 1760911199999, "quote_volume": 3117.32777, "trades": 35, "taker_buy_base": 8750.3, "taker_buy_quote": 2324.42727 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.2665, "high": 0.2676, "low": 0.2658, "close": 0.267, "volume": 29605.3, "close_time": 1760914799999, "quote_volume": 7890.26681, "trades": 61, "taker_buy_base": 17412.7, "taker_buy_quote": 4641.47734 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.2666, "high": 0.2666, "low": 0.2629, "close": 0.2632, "volume": 36118.6, "close_time": 1760918399999, "quote_volume": 9547.5744, "trades": 96, "taker_buy_base": 23193.3, "taker_buy_quote": 6130.20375 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.262, "high": 0.2629, "low": 0.2589, "close": 0.2619, "volume": 39474.8, "close_time": 1760921999999, "quote_volume": 10297.00157, "trades": 109, "taker_buy_base": 12067.4, "taker_buy_quote": 3150.14223 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.2619, "high": 0.2623, "low": 0.2588, "close": 0.2601, "volume": 24805.3, "close_time": 1760925599999, "quote_volume": 6452.69859, "trades": 59, "taker_buy_base": 10835.5, "taker_buy_quote": 2822.51492 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.2597, "high": 0.2625, "low": 0.2588, "close": 0.2617, "volume": 16829.8, "close_time": 1760929199999, "quote_volume": 4379.51689, "trades": 51, "taker_buy_base": 12397.1, "taker_buy_quote": 3228.32748 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.2619, "high": 0.27, "low": 0.2608, "close": 0.2698, "volume": 26553.4, "close_time": 1760932799999, "quote_volume": 7064.44628, "trades": 91, "taker_buy_base": 18496.5, "taker_buy_quote": 4919.73577 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2699, "high": 0.27, "low": 0.2679, "close": 0.2683, "volume": 7916.8, "close_time": 1760936399999, "quote_volume": 2130.28219, "trades": 19, "taker_buy_base": 2806.6, "taker_buy_quote": 755.17909 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.2679, "high": 0.271, "low": 0.2678, "close": 0.271, "volume": 15164.1, "close_time": 1760939999999, "quote_volume": 4075.14487, "trades": 31, "taker_buy_base": 14287.4, "taker_buy_quote": 3839.11268 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.2705, "high": 0.2758, "low": 0.2705, "close": 0.2723, "volume": 164753.6, "close_time": 1760943599999, "quote_volume": 45000.13682, "trades": 383, "taker_buy_base": 114744.1, "taker_buy_quote": 31354.80379 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.2718, "high": 0.2739, "low": 0.2704, "close": 0.2714, "volume": 84747.0, "close_time": 1760947199999, "quote_volume": 23071.91486, "trades": 206, "taker_buy_base": 62593.0, "taker_buy_quote": 17036.98635 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2715, "high": 0.2724, "low": 0.2694, "close": 0.2701, "volume": 31869.4, "close_time": 1760950799999, "quote_volume": 8625.56256, "trades": 105, "taker_buy_base": 26465.7, "taker_buy_quote": 7162.78061 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.2698, "high": 0.2727, "low": 0.2698, "close": 0.272, "volume": 1194141.0, "close_time": 1760954399999, "quote_volume": 323985.69235, "trades": 1192, "taker_buy_base": 595085.0, "taker_buy_quote": 161528.30243 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.2714, "high": 0.2749, "low": 0.2674, "close": 0.2689, "volume": 529702.9, "close_time": 1760957999999, "quote_volume": 143515.13426, "trades": 638, "taker_buy_base": 254632.9, "taker_buy_quote": 69012.90285 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.2685, "high": 0.2685, "low": 0.2654, "close": 0.2673, "volume": 323549.8, "close_time": 1760961599999, "quote_volume": 86320.8722, "trades": 404, "taker_buy_base": 165105.6, "taker_buy_quote": 44078.18039 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2671, "high": 0.2691, "low": 0.266, "close": 0.2673, "volume": 93379.2, "close_time": 1760965199999, "quote_volume": 24970.64233, "trades": 184, "taker_buy_base": 57443.9, "taker_buy_quote": 15364.75622 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.2676, "high": 0.2714, "low": 0.2672, "close": 0.2705, "volume": 480832.7, "close_time": 1760968799999, "quote_volume": 129507.89767, "trades": 596, "taker_buy_base": 280447.1, "taker_buy_quote": 75600.61386 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.27, "high": 0.27, "low": 0.2656, "close": 0.2685, "volume": 180842.2, "close_time": 1760972399999, "quote_volume": 48522.25756, "trades": 205, "taker_buy_base": 90907.1, "taker_buy_quote": 24410.88941 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.2687, "high": 0.2701, "low": 0.2656, "close": 0.2656, "volume": 166308.9, "close_time": 1760975999999, "quote_volume": 44633.79967, "trades": 218, "taker_buy_base": 84513.5, "taker_buy_quote": 22681.2592 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2657, "high": 0.2664, "low": 0.2602, "close": 0.2664, "volume": 579352.0, "close_time": 1760979599999, "quote_volume": 152915.16593, "trades": 664, "taker_buy_base": 322623.2, "taker_buy_quote": 85178.05749 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.2662, "high": 0.2686, "low": 0.2644, "close": 0.2654, "volume": 235097.2, "close_time": 1760983199999, "quote_volume": 62730.8923, "trades": 306, "taker_buy_base": 148325.6, "taker_buy_quote": 39620.76979 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.2658, "high": 0.2677, "low": 0.2645, "close": 0.2673, "volume": 50112.9, "close_time": 1760986799999, "quote_volume": 13335.85173, "trades": 109, "taker_buy_base": 19030.9, "taker_buy_quote": 5069.71799 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.2671, "high": 0.2708, "low": 0.2659, "close": 0.2698, "volume": 36886.8, "close_time": 1760990399999, "quote_volume": 9929.90272, "trades": 111, "taker_buy_base": 28559.7, "taker_buy_quote": 7687.06726 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2694, "high": 0.2705, "low": 0.2689, "close": 0.2703, "volume": 24329.4, "close_time": 1760993999999, "quote_volume": 6558.3459, "trades": 38, "taker_buy_base": 23208.8, "taker_buy_quote": 6256.53626 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.2702, "high": 0.2712, "low": 0.2688, "close": 0.2688, "volume": 23033.3, "close_time": 1760997599999, "quote_volume": 6223.3134, "trades": 36, "taker_buy_base": 7288.7, "taker_buy_quote": 1968.99027 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.269, "high": 0.2697, "low": 0.2681, "close": 0.2688, "volume": 27461.1, "close_time": 1761001199999, "quote_volume": 7375.38491, "trades": 30, "taker_buy_base": 12920.7, "taker_buy_quote": 3473.96921 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.2684, "high": 0.2691, "low": 0.2677, "close": 0.269, "volume": 31825.9, "close_time": 1761004799999, "quote_volume": 8547.71336, "trades": 20, "taker_buy_base": 20796.5, "taker_buy_quote": 5586.33873 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2691, "high": 0.2691, "low": 0.2677, "close": 0.2688, "volume": 15964.9, "close_time": 1761008399999, "quote_volume": 4281.1033, "trades": 25, "taker_buy_base": 12247.8, "taker_buy_quote": 3283.01069 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.2689, "high": 0.2689, "low": 0.265, "close": 0.2662, "volume": 33162.3, "close_time": 1761011999999, "quote_volume": 8842.88005, "trades": 32, "taker_buy_base": 17003.0, "taker_buy_quote": 4538.37046 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.2654, "high": 0.2656, "low": 0.2636, "close": 0.2648, "volume": 32394.5, "close_time": 1761015599999, "quote_volume": 8566.52283, "trades": 44, "taker_buy_base": 22139.0, "taker_buy_quote": 5849.3623 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.2637, "high": 0.2646, "low": 0.261, "close": 0.261, "volume": 23417.5, "close_time": 1761019199999, "quote_volume": 6162.68773, "trades": 48, "taker_buy_base": 4627.4, "taker_buy_quote": 1217.02394 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.2612, "high": 0.2619, "low": 0.2563, "close": 0.2567, "volume": 47813.7, "close_time": 1761022799999, "quote_volume": 12394.79922, "trades": 81, "taker_buy_base": 25026.4, "taker_buy_quote": 6470.64028 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.2567, "high": 0.258, "low": 0.2554, "close": 0.258, "volume": 20176.8, "close_time": 1761026399999, "quote_volume": 5182.63275, "trades": 55, "taker_buy_base": 6922.7, "taker_buy_quote": 1777.42559 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.2565, "high": 0.2596, "low": 0.2564, "close": 0.2595, "volume": 37584.5, "close_time": 1761029999999, "quote_volume": 9723.78276, "trades": 34, "taker_buy_base": 22525.4, "taker_buy_quote": 5822.87194 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.2588, "high": 0.26, "low": 0.2575, "close": 0.2588, "volume": 18126.9, "close_time": 1761033599999, "quote_volume": 4697.30613, "trades": 29, "taker_buy_base": 8878.3, "taker_buy_quote": 2300.67528 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2601, "high": 0.2604, "low": 0.2577, "close": 0.2598, "volume": 12875.5, "close_time": 1761037199999, "quote_volume": 3339.68684, "trades": 21, "taker_buy_base": 10146.6, "taker_buy_quote": 2630.75563 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.2586, "high": 0.2586, "low": 0.256, "close": 0.2567, "volume": 35794.9, "close_time": 1761040799999, "quote_volume": 9189.63675, "trades": 44, "taker_buy_base": 26126.5, "taker_buy_quote": 6702.97165 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.2569, "high": 0.2611, "low": 0.256, "close": 0.2606, "volume": 59834.5, "close_time": 1761044399999, "quote_volume": 15489.85888, "trades": 98, "taker_buy_base": 20175.0, "taker_buy_quote": 5217.06627 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.2596, "high": 0.2615, "low": 0.2595, "close": 0.261, "volume": 25125.9, "close_time": 1761047999999, "quote_volume": 6534.93014, "trades": 24, "taker_buy_base": 13977.5, "taker_buy_quote": 3636.11377 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2608, "high": 0.2629, "low": 0.2598, "close": 0.2611, "volume": 22709.7, "close_time": 1761051599999, "quote_volume": 5919.33921, "trades": 28, "taker_buy_base": 18614.0, "taker_buy_quote": 4852.28158 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.2609, "high": 0.264, "low": 0.2595, "close": 0.2606, "volume": 42353.6, "close_time": 1761055199999, "quote_volume": 11090.3495, "trades": 78, "taker_buy_base": 19400.9, "taker_buy_quote": 5088.16644 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.2608, "high": 0.2717, "low": 0.2608, "close": 0.2716, "volume": 111940.5, "close_time": 1761058799999, "quote_volume": 29956.59001, "trades": 171, "taker_buy_base": 55973.4, "taker_buy_quote": 14973.58126 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.2717, "high": 0.2767, "low": 0.2717, "close": 0.2742, "volume": 138420.2, "close_time": 1761062399999, "quote_volume": 38074.59751, "trades": 184, "taker_buy_base": 70076.7, "taker_buy_quote": 19278.19094 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2757, "high": 0.2777, "low": 0.2706, "close": 0.2708, "volume": 106915.2, "close_time": 1761065999999, "quote_volume": 29342.51537, "trades": 124, "taker_buy_base": 40566.5, "taker_buy_quote": 11146.44751 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.2719, "high": 0.273, "low": 0.2691, "close": 0.2711, "volume": 60369.3, "close_time": 1761069599999, "quote_volume": 16404.11989, "trades": 88, "taker_buy_base": 23199.8, "taker_buy_quote": 6304.40344 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.2711, "high": 0.2723, "low": 0.2684, "close": 0.2687, "volume": 51042.5, "close_time": 1761073199999, "quote_volume": 13752.48555, "trades": 82, "taker_buy_base": 38072.1, "taker_buy_quote": 10247.34544 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.2688, "high": 0.2699, "low": 0.2679, "close": 0.269, "volume": 36246.7, "close_time": 1761076799999, "quote_volume": 9742.37495, "trades": 43, "taker_buy_base": 9225.9, "taker_buy_quote": 2484.73186 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2677, "high": 0.2678, "low": 0.2644, "close": 0.266, "volume": 39377.0, "close_time": 1761080399999, "quote_volume": 10461.6186, "trades": 86, "taker_buy_base": 20369.6, "taker_buy_quote": 5419.36501 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.2652, "high": 0.2662, "low": 0.262, "close": 0.265, "volume": 11296.2, "close_time": 1761083999999, "quote_volume": 2972.00733, "trades": 18, "taker_buy_base": 8067.8, "taker_buy_quote": 2120.05285 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.265, "high": 0.2652, "low": 0.259, "close": 0.2592, "volume": 27236.6, "close_time": 1761087599999, "quote_volume": 7114.60482, "trades": 92, "taker_buy_base": 7439.7, "taker_buy_quote": 1938.20389 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.2588, "high": 0.2597, "low": 0.2544, "close": 0.2562, "volume": 41845.5, "close_time": 1761091199999, "quote_volume": 10728.93988, "trades": 130, "taker_buy_base": 18695.5, "taker_buy_quote": 4801.22727 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2558, "high": 0.2585, "low": 0.2547, "close": 0.2569, "volume": 41372.5, "close_time": 1761094799999, "quote_volume": 10622.33496, "trades": 119, "taker_buy_base": 24479.3, "taker_buy_quote": 6280.59299 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.2564, "high": 0.2572, "low": 0.2552, "close": 0.2567, "volume": 27087.6, "close_time": 1761098399999, "quote_volume": 6940.46679, "trades": 136, "taker_buy_base": 26487.6, "taker_buy_quote": 6787.13679 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.2566, "high": 0.2583, "low": 0.2566, "close": 0.2582, "volume": 11175.4, "close_time": 1761101999999, "quote_volume": 2874.57047, "trades": 51, "taker_buy_base": 11175.4, "taker_buy_quote": 2874.57047 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.2582, "high": 0.2584, "low": 0.256, "close": 0.2565, "volume": 11599.3, "close_time": 1761105599999, "quote_volume": 2981.16991, "trades": 40, "taker_buy_base": 10073.3, "taker_buy_quote": 2589.16463 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2577, "high": 0.2599, "low": 0.2577, "close": 0.2591, "volume": 3774.4, "close_time": 1761109199999, "quote_volume": 977.81346, "trades": 15, "taker_buy_base": 2344.8, "taker_buy_quote": 607.3056 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.2587, "high": 0.2587, "low": 0.253, "close": 0.2564, "volume": 27201.8, "close_time": 1761112799999, "quote_volume": 6940.02109, "trades": 136, "taker_buy_base": 13419.3, "taker_buy_quote": 3418.90113 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.2559, "high": 0.2566, "low": 0.2554, "close": 0.2557, "volume": 12884.2, "close_time": 1761116399999, "quote_volume": 3298.92305, "trades": 68, "taker_buy_base": 8434.5, "taker_buy_quote": 2159.80549 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.2553, "high": 0.2576, "low": 0.2544, "close": 0.2573, "volume": 33450.3, "close_time": 1761119999999, "quote_volume": 8571.90097, "trades": 75, "taker_buy_base": 21259.5, "taker_buy_quote": 5447.63131 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2564, "high": 0.2564, "low": 0.2536, "close": 0.2551, "volume": 15392.4, "close_time": 1761123599999, "quote_volume": 3916.19801, "trades": 62, "taker_buy_base": 8629.4, "taker_buy_quote": 2194.18646 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.2545, "high": 0.2547, "low": 0.2504, "close": 0.2513, "volume": 44161.5, "close_time": 1761127199999, "quote_volume": 11103.57511, "trades": 100, "taker_buy_base": 8032.2, "taker_buy_quote": 2026.0718 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.2511, "high": 0.2524, "low": 0.2503, "close": 0.2515, "volume": 19255.6, "close_time": 1761130799999, "quote_volume": 4842.27271, "trades": 70, "taker_buy_base": 14046.8, "taker_buy_quote": 3531.78877 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.2513, "high": 0.2559, "low": 0.2485, "close": 0.2528, "volume": 28637.1, "close_time": 1761134399999, "quote_volume": 7184.35838, "trades": 100, "taker_buy_base": 16869.8, "taker_buy_quote": 4236.05181 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.2531, "high": 0.2555, "low": 0.2525, "close": 0.2546, "volume": 19241.7, "close_time": 1761137999999, "quote_volume": 4882.83657, "trades": 80, "taker_buy_base": 11894.7, "taker_buy_quote": 3020.17571 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.2542, "high": 0.259, "low": 0.2526, "close": 0.2588, "volume": 17760.4, "close_time": 1761141599999, "quote_volume": 4536.74988, "trades": 71, "taker_buy_base": 12634.8, "taker_buy_quote": 3220.34787 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.2584, "high": 0.2584, "low": 0.2523, "close": 0.2567, "volume": 31136.3, "close_time": 1761145199999, "quote_volume": 7922.49526, "trades": 119, "taker_buy_base": 20412.8, "taker_buy_quote": 5199.77986 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.2559, "high": 0.2582, "low": 0.2539, "close": 0.2552, "volume": 20588.2, "close_time": 1761148799999, "quote_volume": 5262.53524, "trades": 76, "taker_buy_base": 9439.1, "taker_buy_quote": 2416.83237 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2549, "high": 0.2562, "low": 0.2512, "close": 0.2543, "volume": 35924.0, "close_time": 1761152399999, "quote_volume": 9103.04503, "trades": 118, "taker_buy_base": 18328.2, "taker_buy_quote": 4656.49542 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.2536, "high": 0.2541, "low": 0.2493, "close": 0.2493, "volume": 19255.1, "close_time": 1761155999999, "quote_volume": 4866.96559, "trades": 67, "taker_buy_base": 6075.0, "taker_buy_quote": 1535.26698 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.2505, "high": 0.2508, "low": 0.2473, "close": 0.2495, "volume": 12303.0, "close_time": 1761159599999, "quote_volume": 3064.21649, "trades": 65, "taker_buy_base": 3959.3, "taker_buy_quote": 986.08031 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.2496, "high": 0.2527, "low": 0.2474, "close": 0.25, "volume": 110739.3, "close_time": 1761163199999, "quote_volume": 27744.91963, "trades": 365, "taker_buy_base": 52583.1, "taker_buy_quote": 13167.20812 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2498, "high": 0.2508, "low": 0.2448, "close": 0.2449, "volume": 89566.3, "close_time": 1761166799999, "quote_volume": 22113.92605, "trades": 416, "taker_buy_base": 57665.0, "taker_buy_quote": 14241.91747 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.2448, "high": 0.2449, "low": 0.2357, "close": 0.2399, "volume": 108771.6, "close_time": 1761170399999, "quote_volume": 26033.34047, "trades": 411, "taker_buy_base": 36919.9, "taker_buy_quote": 8838.79865 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.2395, "high": 0.2419, "low": 0.2383, "close": 0.2398, "volume": 23400.3, "close_time": 1761173999999, "quote_volume": 5611.63366, "trades": 75, "taker_buy_base": 9299.4, "taker_buy_quote": 2226.68495 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.2399, "high": 0.2447, "low": 0.2399, "close": 0.2438, "volume": 18748.7, "close_time": 1761177599999, "quote_volume": 4560.79544, "trades": 40, "taker_buy_base": 12976.0, "taker_buy_quote": 3152.63429 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2447, "high": 0.2463, "low": 0.2442, "close": 0.2461, "volume": 9232.2, "close_time": 1761181199999, "quote_volume": 2264.45134, "trades": 30, "taker_buy_base": 7083.5, "taker_buy_quote": 1739.69228 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.2469, "high": 0.2477, "low": 0.2451, "close": 0.2459, "volume": 26985.4, "close_time": 1761184799999, "quote_volume": 6645.58591, "trades": 85, "taker_buy_base": 13339.1, "taker_buy_quote": 3289.78901 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.2455, "high": 0.247, "low": 0.2454, "close": 0.2465, "volume": 7324.5, "close_time": 1761188399999, "quote_volume": 1805.47882, "trades": 41, "taker_buy_base": 4568.0, "taker_buy_quote": 1126.13299 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.2469, "high": 0.2476, "low": 0.2469, "close": 0.2476, "volume": 2644.4, "close_time": 1761191999999, "quote_volume": 653.49813, "trades": 12, "taker_buy_base": 1596.2, "taker_buy_quote": 394.63714 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.2474, "high": 0.2495, "low": 0.2474, "close": 0.2483, "volume": 3981.1, "close_time": 1761195599999, "quote_volume": 988.47836, "trades": 21, "taker_buy_base": 460.6, "taker_buy_quote": 114.38086 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.248, "high": 0.2497, "low": 0.248, "close": 0.2494, "volume": 4205.0, "close_time": 1761199199999, "quote_volume": 1047.5439, "trades": 20, "taker_buy_base": 1021.2, "taker_buy_quote": 254.28862 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.2494, "high": 0.2529, "low": 0.2491, "close": 0.2524, "volume": 16818.7, "close_time": 1761202799999, "quote_volume": 4243.46541, "trades": 48, "taker_buy_base": 12150.8, "taker_buy_quote": 3066.23086 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.2523, "high": 0.2523, "low": 0.2501, "close": 0.2501, "volume": 6103.1, "close_time": 1761206399999, "quote_volume": 1535.40006, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.2513, "high": 0.2526, "low": 0.2513, "close": 0.2514, "volume": 10446.1, "close_time": 1761209999999, "quote_volume": 2629.34945, "trades": 28, "taker_buy_base": 4607.3, "taker_buy_quote": 1159.72214 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.2512, "high": 0.2519, "low": 0.2508, "close": 0.2509, "volume": 18257.4, "close_time": 1761213599999, "quote_volume": 4586.7417, "trades": 35, "taker_buy_base": 9357.9, "taker_buy_quote": 2350.42968 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.2512, "high": 0.2525, "low": 0.2495, "close": 0.2495, "volume": 15607.9, "close_time": 1761217199999, "quote_volume": 3914.76376, "trades": 37, "taker_buy_base": 6916.8, "taker_buy_quote": 1735.30742 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.2487, "high": 0.2526, "low": 0.2485, "close": 0.2526, "volume": 45471.6, "close_time": 1761220799999, "quote_volume": 11397.23953, "trades": 71, "taker_buy_base": 32991.8, "taker_buy_quote": 8266.51891 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2519, "high": 0.2519, "low": 0.2487, "close": 0.2496, "volume": 64256.8, "close_time": 1761224399999, "quote_volume": 16058.8822, "trades": 69, "taker_buy_base": 28708.5, "taker_buy_quote": 7172.57897 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.2498, "high": 0.2533, "low": 0.2495, "close": 0.2512, "volume": 19678.6, "close_time": 1761227999999, "quote_volume": 4952.43352, "trades": 44, "taker_buy_base": 7727.4, "taker_buy_quote": 1947.82238 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.2512, "high": 0.252, "low": 0.2493, "close": 0.2504, "volume": 9519.1, "close_time": 1761231599999, "quote_volume": 2381.87896, "trades": 22, "taker_buy_base": 6094.1, "taker_buy_quote": 1525.28163 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.2525, "high": 0.2666, "low": 0.2525, "close": 0.2624, "volume": 116492.3, "close_time": 1761235199999, "quote_volume": 30235.01942, "trades": 319, "taker_buy_base": 70804.1, "taker_buy_quote": 18372.04772 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2628, "high": 0.2628, "low": 0.2575, "close": 0.2613, "volume": 26075.6, "close_time": 1761238799999, "quote_volume": 6767.80236, "trades": 85, "taker_buy_base": 6693.0, "taker_buy_quote": 1733.33592 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.2605, "high": 0.2631, "low": 0.2587, "close": 0.2622, "volume": 18230.9, "close_time": 1761242399999, "quote_volume": 4746.2353, "trades": 65, "taker_buy_base": 10808.9, "taker_buy_quote": 2815.27159 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.2615, "high": 0.2615, "low": 0.2584, "close": 0.2584, "volume": 11459.0, "close_time": 1761245999999, "quote_volume": 2979.01185, "trades": 39, "taker_buy_base": 11165.0, "taker_buy_quote": 2902.51636 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.2581, "high": 0.2588, "low": 0.2567, "close": 0.2581, "volume": 5595.3, "close_time": 1761249599999, "quote_volume": 1442.6323, "trades": 24, "taker_buy_base": 2350.8, "taker_buy_quote": 606.14718 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.2568, "high": 0.257, "low": 0.2548, "close": 0.2549, "volume": 9760.6, "close_time": 1761253199999, "quote_volume": 2498.04315, "trades": 49, "taker_buy_base": 4561.5, "taker_buy_quote": 1165.3766 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.2564, "high": 0.2564, "low": 0.2547, "close": 0.2547, "volume": 1718.3, "close_time": 1761256799999, "quote_volume": 439.44512, "trades": 7, "taker_buy_base": 19.5, "taker_buy_quote": 4.9881 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.255, "high": 0.2573, "low": 0.255, "close": 0.2573, "volume": 8918.8, "close_time": 1761260399999, "quote_volume": 2285.2227, "trades": 54, "taker_buy_base": 3620.3, "taker_buy_quote": 928.35549 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.2569, "high": 0.2604, "low": 0.2569, "close": 0.2602, "volume": 13725.8, "close_time": 1761263999999, "quote_volume": 3557.77628, "trades": 46, "taker_buy_base": 8039.8, "taker_buy_quote": 2082.66117 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2605, "high": 0.2615, "low": 0.2583, "close": 0.2601, "volume": 9784.9, "close_time": 1761267599999, "quote_volume": 2543.5038, "trades": 50, "taker_buy_base": 7199.5, "taker_buy_quote": 1871.55105 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.2608, "high": 0.2615, "low": 0.2593, "close": 0.261, "volume": 9150.6, "close_time": 1761271199999, "quote_volume": 2380.42681, "trades": 52, "taker_buy_base": 4907.9, "taker_buy_quote": 1277.92202 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.2605, "high": 0.2637, "low": 0.2603, "close": 0.2632, "volume": 18658.0, "close_time": 1761274799999, "quote_volume": 4895.46347, "trades": 105, "taker_buy_base": 12683.4, "taker_buy_quote": 3330.34526 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.2624, "high": 0.265, "low": 0.2617, "close": 0.2641, "volume": 45648.3, "close_time": 1761278399999, "quote_volume": 12029.66066, "trades": 114, "taker_buy_base": 29452.7, "taker_buy_quote": 7766.61723 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.2642, "high": 0.2669, "low": 0.2641, "close": 0.2668, "volume": 20792.6, "close_time": 1761281999999, "quote_volume": 5526.08098, "trades": 63, "taker_buy_base": 9737.7, "taker_buy_quote": 2588.06722 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.2658, "high": 0.267, "low": 0.2646, "close": 0.2666, "volume": 27917.7, "close_time": 1761285599999, "quote_volume": 7412.70894, "trades": 90, "taker_buy_base": 19225.2, "taker_buy_quote": 5104.11784 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.2663, "high": 0.267, "low": 0.2641, "close": 0.265, "volume": 34730.9, "close_time": 1761289199999, "quote_volume": 9197.03852, "trades": 146, "taker_buy_base": 23835.3, "taker_buy_quote": 6310.08149 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.2651, "high": 0.2678, "low": 0.2601, "close": 0.2614, "volume": 67885.2, "close_time": 1761292799999, "quote_volume": 18014.76396, "trades": 184, "taker_buy_base": 29947.6, "taker_buy_quote": 7946.51816 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.2613, "high": 0.2626, "low": 0.2598, "close": 0.2616, "volume": 89819.3, "close_time": 1761296399999, "quote_volume": 23486.45576, "trades": 150, "taker_buy_base": 21464.2, "taker_buy_quote": 5615.17294 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.2606, "high": 0.2619, "low": 0.2605, "close": 0.2607, "volume": 18014.9, "close_time": 1761299999999, "quote_volume": 4702.44141, "trades": 73, "taker_buy_base": 13865.9, "taker_buy_quote": 3620.16812 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.2608, "high": 0.2611, "low": 0.2595, "close": 0.2596, "volume": 60540.8, "close_time": 1761303599999, "quote_volume": 15762.94215, "trades": 103, "taker_buy_base": 36434.1, "taker_buy_quote": 9481.62952 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2584, "close": 0.2602, "volume": 21985.9, "close_time": 1761307199999, "quote_volume": 5695.47316, "trades": 55, "taker_buy_base": 7727.8, "taker_buy_quote": 2004.18586 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2606, "high": 0.2663, "low": 0.2602, "close": 0.2629, "volume": 280960.5, "close_time": 1761310799999, "quote_volume": 73786.16085, "trades": 478, "taker_buy_base": 166997.9, "taker_buy_quote": 43810.91299 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.2625, "high": 0.2626, "low": 0.2588, "close": 0.2607, "volume": 33581.7, "close_time": 1761314399999, "quote_volume": 8755.70652, "trades": 131, "taker_buy_base": 8593.6, "taker_buy_quote": 2243.27243 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.2604, "high": 0.2604, "low": 0.2559, "close": 0.2568, "volume": 37708.8, "close_time": 1761317999999, "quote_volume": 9725.17104, "trades": 135, "taker_buy_base": 25164.8, "taker_buy_quote": 6485.10925 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.2576, "high": 0.2591, "low": 0.2544, "close": 0.2544, "volume": 29747.8, "close_time": 1761321599999, "quote_volume": 7609.89961, "trades": 79, "taker_buy_base": 8291.2, "taker_buy_quote": 2125.53524 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2559, "high": 0.257, "low": 0.2547, "close": 0.2567, "volume": 19955.5, "close_time": 1761325199999, "quote_volume": 5100.14801, "trades": 71, "taker_buy_base": 12931.2, "taker_buy_quote": 3305.53899 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.2576, "high": 0.2595, "low": 0.2573, "close": 0.2583, "volume": 17306.6, "close_time": 1761328799999, "quote_volume": 4474.00919, "trades": 54, "taker_buy_base": 8540.4, "taker_buy_quote": 2208.71268 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.2581, "high": 0.2589, "low": 0.2575, "close": 0.2579, "volume": 5520.6, "close_time": 1761332399999, "quote_volume": 1424.77967, "trades": 38, "taker_buy_base": 5257.7, "taker_buy_quote": 1356.97776 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.2583, "high": 0.2601, "low": 0.2582, "close": 0.2596, "volume": 6198.2, "close_time": 1761335999999, "quote_volume": 1608.3007, "trades": 24, "taker_buy_base": 5363.2, "taker_buy_quote": 1391.83565 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.2601, "high": 0.2609, "low": 0.2594, "close": 0.2608, "volume": 7395.9, "close_time": 1761339599999, "quote_volume": 1924.47837, "trades": 30, "taker_buy_base": 2274.8, "taker_buy_quote": 592.03344 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.2612, "high": 0.2614, "low": 0.2598, "close": 0.2607, "volume": 7293.3, "close_time": 1761343199999, "quote_volume": 1902.31981, "trades": 20, "taker_buy_base": 4227.4, "taker_buy_quote": 1102.01564 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.2611, "high": 0.2616, "low": 0.2608, "close": 0.261, "volume": 5214.7, "close_time": 1761346799999, "quote_volume": 1362.23766, "trades": 27, "taker_buy_base": 4876.7, "taker_buy_quote": 1273.95211 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.261, "high": 0.261, "low": 0.2605, "close": 0.2609, "volume": 819.1, "close_time": 1761350399999, "quote_volume": 213.73555, "trades": 5, "taker_buy_base": 800.0, "taker_buy_quote": 208.76 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2591, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 5152.2, "close_time": 1761353999999, "quote_volume": 1335.8604, "trades": 15, "taker_buy_base": 2825.8, "taker_buy_quote": 732.59985 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.261, "high": 0.261, "low": 0.2603, "close": 0.2603, "volume": 967.9, "close_time": 1761357599999, "quote_volume": 252.45778, "trades": 6, "taker_buy_base": 250.3, "taker_buy_quote": 65.16667 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.2603, "high": 0.263, "low": 0.26, "close": 0.2619, "volume": 22707.9, "close_time": 1761361199999, "quote_volume": 5941.83793, "trades": 47, "taker_buy_base": 9903.6, "taker_buy_quote": 2591.42569 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.2618, "high": 0.263, "low": 0.261, "close": 0.2612, "volume": 32043.1, "close_time": 1761364799999, "quote_volume": 8388.70627, "trades": 62, "taker_buy_base": 10996.5, "taker_buy_quote": 2879.29876 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2599, "high": 0.2607, "low": 0.2598, "close": 0.2601, "volume": 12937.5, "close_time": 1761368399999, "quote_volume": 3366.50694, "trades": 32, "taker_buy_base": 5522.4, "taker_buy_quote": 1436.65976 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.2598, "high": 0.2598, "low": 0.2584, "close": 0.2584, "volume": 367.2, "close_time": 1761371999999, "quote_volume": 95.35866, "trades": 2, "taker_buy_base": 338.7, "taker_buy_quote": 87.99426 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.2599, "high": 0.2599, "low": 0.2579, "close": 0.2584, "volume": 24284.4, "close_time": 1761375599999, "quote_volume": 6281.89356, "trades": 29, "taker_buy_base": 3880.7, "taker_buy_quote": 1003.63227 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.2587, "high": 0.26, "low": 0.257, "close": 0.257, "volume": 16139.4, "close_time": 1761379199999, "quote_volume": 4170.85097, "trades": 21, "taker_buy_base": 11838.9, "taker_buy_quote": 3062.32036 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2593, "high": 0.2595, "low": 0.2593, "close": 0.2595, "volume": 2254.3, "close_time": 1761382799999, "quote_volume": 584.58943, "trades": 6, "taker_buy_base": 1817.6, "taker_buy_quote": 471.30368 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.2595, "high": 0.2595, "low": 0.2575, "close": 0.2575, "volume": 1025.3, "close_time": 1761386399999, "quote_volume": 264.9486, "trades": 9, "taker_buy_base": 407.2, "taker_buy_quote": 104.854 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.2574, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 4416.4, "close_time": 1761389999999, "quote_volume": 1137.40932, "trades": 6, "taker_buy_base": 2917.3, "taker_buy_quote": 751.49648 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.2576, "high": 0.2576, "low": 0.257, "close": 0.2576, "volume": 1277.5, "close_time": 1761393599999, "quote_volume": 328.77082, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2588, "high": 0.2598, "low": 0.2588, "close": 0.2598, "volume": 1445.6, "close_time": 1761397199999, "quote_volume": 374.31474, "trades": 6, "taker_buy_base": 1091.7, "taker_buy_quote": 282.5463 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.2594, "high": 0.2594, "low": 0.258, "close": 0.2585, "volume": 6188.7, "close_time": 1761400799999, "quote_volume": 1600.03641, "trades": 14, "taker_buy_base": 4233.5, "taker_buy_quote": 1094.86295 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.2586, "high": 0.2605, "low": 0.2585, "close": 0.2605, "volume": 20295.4, "close_time": 1761404399999, "quote_volume": 5265.28757, "trades": 45, "taker_buy_base": 9746.6, "taker_buy_quote": 2529.08284 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.2594, "high": 0.2594, "low": 0.2591, "close": 0.2591, "volume": 3250.5, "close_time": 1761407999999, "quote_volume": 842.8209, "trades": 5, "taker_buy_base": 84.8, "taker_buy_quote": 21.99712 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.2606, "high": 0.2608, "low": 0.2596, "close": 0.2596, "volume": 11157.0, "close_time": 1761411599999, "quote_volume": 2904.58031, "trades": 26, "taker_buy_base": 6301.4, "taker_buy_quote": 1639.68506 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.2595, "high": 0.2615, "low": 0.2595, "close": 0.2612, "volume": 10185.3, "close_time": 1761415199999, "quote_volume": 2652.41374, "trades": 22, "taker_buy_base": 4346.8, "taker_buy_quote": 1129.42928 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.2609, "high": 0.2633, "low": 0.2609, "close": 0.262, "volume": 9749.0, "close_time": 1761418799999, "quote_volume": 2558.3118, "trades": 33, "taker_buy_base": 3494.4, "taker_buy_quote": 918.26915 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.262, "high": 0.263, "low": 0.2612, "close": 0.2629, "volume": 7027.4, "close_time": 1761422399999, "quote_volume": 1844.1453, "trades": 21, "taker_buy_base": 1897.5, "taker_buy_quote": 498.18805 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2636, "high": 0.2645, "low": 0.2624, "close": 0.2631, "volume": 180574.0, "close_time": 1761425999999, "quote_volume": 47668.14067, "trades": 224, "taker_buy_base": 40204.9, "taker_buy_quote": 10604.80445 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.2624, "high": 0.264, "low": 0.2619, "close": 0.2631, "volume": 141178.5, "close_time": 1761429599999, "quote_volume": 37134.59796, "trades": 165, "taker_buy_base": 55445.4, "taker_buy_quote": 14575.50813 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.2627, "high": 0.2627, "low": 0.2606, "close": 0.2626, "volume": 34781.3, "close_time": 1761433199999, "quote_volume": 9095.67094, "trades": 93, "taker_buy_base": 10731.0, "taker_buy_quote": 2802.3448 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2609, "close": 0.2612, "volume": 22150.2, "close_time": 1761436799999, "quote_volume": 5793.11905, "trades": 69, "taker_buy_base": 8717.6, "taker_buy_quote": 2279.57138 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2611, "high": 0.2615, "low": 0.2595, "close": 0.2607, "volume": 25538.2, "close_time": 1761440399999, "quote_volume": 6648.76601, "trades": 69, "taker_buy_base": 6079.3, "taker_buy_quote": 1583.31003 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.2606, "high": 0.2611, "low": 0.2579, "close": 0.2583, "volume": 34539.0, "close_time": 1761443999999, "quote_volume": 8950.42665, "trades": 56, "taker_buy_base": 25525.7, "taker_buy_quote": 6614.89127 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.2584, "high": 0.2604, "low": 0.2579, "close": 0.2584, "volume": 48914.5, "close_time": 1761447599999, "quote_volume": 12686.14764, "trades": 76, "taker_buy_base": 23684.6, "taker_buy_quote": 6133.88139 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.2583, "high": 0.2583, "low": 0.2571, "close": 0.2573, "volume": 9859.2, "close_time": 1761451199999, "quote_volume": 2542.31812, "trades": 36, "taker_buy_base": 6729.5, "taker_buy_quote": 1736.32072 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2574, "high": 0.2597, "low": 0.2568, "close": 0.2597, "volume": 22484.2, "close_time": 1761454799999, "quote_volume": 5791.21267, "trades": 65, "taker_buy_base": 14270.6, "taker_buy_quote": 3673.56336 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.2597, "high": 0.2624, "low": 0.2597, "close": 0.2621, "volume": 4930.3, "close_time": 1761458399999, "quote_volume": 1291.29936, "trades": 13, "taker_buy_base": 1343.6, "taker_buy_quote": 350.70719 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.2609, "high": 0.2616, "low": 0.2603, "close": 0.261, "volume": 9430.2, "close_time": 1761461999999, "quote_volume": 2459.6301, "trades": 16, "taker_buy_base": 9409.9, "taker_buy_quote": 2454.34398 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.2618, "high": 0.2621, "low": 0.2611, "close": 0.2613, "volume": 15339.3, "close_time": 1761465599999, "quote_volume": 4014.35783, "trades": 38, "taker_buy_base": 10840.8, "taker_buy_quote": 2838.18819 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2615, "high": 0.263, "low": 0.2615, "close": 0.262, "volume": 118427.7, "close_time": 1761469199999, "quote_volume": 31112.2938, "trades": 162, "taker_buy_base": 45949.3, "taker_buy_quote": 12068.38968 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.2622, "high": 0.2646, "low": 0.2613, "close": 0.2643, "volume": 30837.6, "close_time": 1761472799999, "quote_volume": 8121.42934, "trades": 109, "taker_buy_base": 13008.2, "taker_buy_quote": 3428.46943 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.2644, "high": 0.2644, "low": 0.2626, "close": 0.2635, "volume": 27850.5, "close_time": 1761476399999, "quote_volume": 7336.03496, "trades": 50, "taker_buy_base": 22633.5, "taker_buy_quote": 5961.13066 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.2637, "high": 0.2672, "low": 0.2633, "close": 0.2665, "volume": 19989.4, "close_time": 1761479999999, "quote_volume": 5315.71075, "trades": 52, "taker_buy_base": 6638.6, "taker_buy_quote": 1766.67491 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2668, "high": 0.2674, "low": 0.2653, "close": 0.2668, "volume": 79099.2, "close_time": 1761483599999, "quote_volume": 21084.25936, "trades": 101, "taker_buy_base": 51754.6, "taker_buy_quote": 13787.92249 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.2669, "high": 0.2683, "low": 0.2663, "close": 0.268, "volume": 18232.3, "close_time": 1761487199999, "quote_volume": 4876.75921, "trades": 54, "taker_buy_base": 12723.4, "taker_buy_quote": 3402.50359 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.2673, "high": 0.2678, "low": 0.2658, "close": 0.2668, "volume": 18989.9, "close_time": 1761490799999, "quote_volume": 5074.6543, "trades": 44, "taker_buy_base": 8793.3, "taker_buy_quote": 2349.61095 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.2669, "high": 0.268, "low": 0.2661, "close": 0.268, "volume": 8041.0, "close_time": 1761494399999, "quote_volume": 2147.86683, "trades": 72, "taker_buy_base": 4247.4, "taker_buy_quote": 1134.80693 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2678, "high": 0.2682, "low": 0.2648, "close": 0.2648, "volume": 33411.1, "close_time": 1761497999999, "quote_volume": 8913.89366, "trades": 122, "taker_buy_base": 12864.4, "taker_buy_quote": 3434.27804 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.2648, "high": 0.2658, "low": 0.2645, "close": 0.2654, "volume": 14262.8, "close_time": 1761501599999, "quote_volume": 3785.65274, "trades": 42, "taker_buy_base": 10397.6, "taker_buy_quote": 2759.70542 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.2657, "high": 0.2662, "low": 0.2652, "close": 0.2655, "volume": 6967.2, "close_time": 1761505199999, "quote_volume": 1850.48339, "trades": 22, "taker_buy_base": 3231.1, "taker_buy_quote": 858.61364 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.2652, "high": 0.2653, "low": 0.2646, "close": 0.2651, "volume": 3521.3, "close_time": 1761508799999, "quote_volume": 932.74238, "trades": 20, "taker_buy_base": 2759.8, "taker_buy_quote": 731.11068 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.265, "high": 0.265, "low": 0.2624, "close": 0.2635, "volume": 40968.8, "close_time": 1761512399999, "quote_volume": 10794.73308, "trades": 42, "taker_buy_base": 2598.9, "taker_buy_quote": 684.90924 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.2633, "high": 0.2663, "low": 0.2631, "close": 0.2663, "volume": 88295.9, "close_time": 1761515999999, "quote_volume": 23397.3413, "trades": 115, "taker_buy_base": 25509.8, "taker_buy_quote": 6755.14641 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.2663, "high": 0.2711, "low": 0.2663, "close": 0.2704, "volume": 60039.3, "close_time": 1761519599999, "quote_volume": 16172.75505, "trades": 102, "taker_buy_base": 41557.4, "taker_buy_quote": 11198.50814 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.2706, "high": 0.2706, "low": 0.2685, "close": 0.2694, "volume": 12843.7, "close_time": 1761523199999, "quote_volume": 3466.06049, "trades": 22, "taker_buy_base": 10764.1, "taker_buy_quote": 2904.24595 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2694, "high": 0.271, "low": 0.2694, "close": 0.2696, "volume": 81737.7, "close_time": 1761526799999, "quote_volume": 22115.03481, "trades": 58, "taker_buy_base": 22576.2, "taker_buy_quote": 6095.89518 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.27, "high": 0.272, "low": 0.2696, "close": 0.2715, "volume": 6240.4, "close_time": 1761530399999, "quote_volume": 1690.56279, "trades": 12, "taker_buy_base": 3728.8, "taker_buy_quote": 1009.92702 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.2725, "high": 0.2729, "low": 0.2707, "close": 0.2725, "volume": 26627.7, "close_time": 1761533999999, "quote_volume": 7235.3299, "trades": 32, "taker_buy_base": 9982.3, "taker_buy_quote": 2706.45646 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.271, "high": 0.2714, "low": 0.2691, "close": 0.2693, "volume": 52365.8, "close_time": 1761537599999, "quote_volume": 14124.40542, "trades": 44, "taker_buy_base": 31118.9, "taker_buy_quote": 8389.36545 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2694, "high": 0.2714, "low": 0.2689, "close": 0.2706, "volume": 47783.9, "close_time": 1761541199999, "quote_volume": 12903.83022, "trades": 84, "taker_buy_base": 16098.1, "taker_buy_quote": 4341.03642 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.2706, "high": 0.2737, "low": 0.2701, "close": 0.2705, "volume": 98710.0, "close_time": 1761544799999, "quote_volume": 26802.19938, "trades": 77, "taker_buy_base": 82425.0, "taker_buy_quote": 22374.08475 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.27, "high": 0.2728, "low": 0.2694, "close": 0.2713, "volume": 101416.2, "close_time": 1761548399999, "quote_volume": 27499.89714, "trades": 81, "taker_buy_base": 60454.5, "taker_buy_quote": 16410.66689 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.2708, "high": 0.2719, "low": 0.2674, "close": 0.2684, "volume": 65154.0, "close_time": 1761551999999, "quote_volume": 17527.03208, "trades": 45, "taker_buy_base": 14905.3, "taker_buy_quote": 3999.97124 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2693, "high": 0.2695, "low": 0.2662, "close": 0.2665, "volume": 43242.3, "close_time": 1761555599999, "quote_volume": 11553.36321, "trades": 61, "taker_buy_base": 27332.3, "taker_buy_quote": 7299.40279 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.2665, "high": 0.2666, "low": 0.2637, "close": 0.2655, "volume": 65367.2, "close_time": 1761559199999, "quote_volume": 17311.58722, "trades": 50, "taker_buy_base": 33484.0, "taker_buy_quote": 8870.78078 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.2651, "high": 0.2651, "low": 0.2636, "close": 0.2649, "volume": 59268.4, "close_time": 1761562799999, "quote_volume": 15679.49819, "trades": 49, "taker_buy_base": 29402.2, "taker_buy_quote": 7768.95203 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.2652, "high": 0.2689, "low": 0.2635, "close": 0.2689, "volume": 44348.2, "close_time": 1761566399999, "quote_volume": 11791.10823, "trades": 52, "taker_buy_base": 14698.2, "taker_buy_quote": 3905.9697 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2685, "high": 0.2685, "low": 0.2641, "close": 0.2641, "volume": 24943.3, "close_time": 1761569999999, "quote_volume": 6629.71244, "trades": 28, "taker_buy_base": 24924.4, "taker_buy_quote": 6624.70205 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.2641, "high": 0.2666, "low": 0.2613, "close": 0.264, "volume": 102168.6, "close_time": 1761573599999, "quote_volume": 26958.99287, "trades": 97, "taker_buy_base": 41704.8, "taker_buy_quote": 11006.31112 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.2632, "high": 0.2632, "low": 0.2604, "close": 0.2611, "volume": 54574.3, "close_time": 1761577199999, "quote_volume": 14269.05376, "trades": 67, "taker_buy_base": 31133.6, "taker_buy_quote": 8134.99686 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.2613, "high": 0.263, "low": 0.2613, "close": 0.2618, "volume": 20476.0, "close_time": 1761580799999, "quote_volume": 5360.47258, "trades": 19, "taker_buy_base": 15410.2, "taker_buy_quote": 4031.84701 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2636, "high": 0.2652, "low": 0.2635, "close": 0.2648, "volume": 6008.8, "close_time": 1761584399999, "quote_volume": 1587.08537, "trades": 16, "taker_buy_base": 2611.5, "taker_buy_quote": 689.28615 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.265, "high": 0.2658, "low": 0.2642, "close": 0.2653, "volume": 16176.4, "close_time": 1761587999999, "quote_volume": 4288.61782, "trades": 15, "taker_buy_base": 7615.2, "taker_buy_quote": 2018.30835 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.2662, "high": 0.2665, "low": 0.2645, "close": 0.2653, "volume": 10020.3, "close_time": 1761591599999, "quote_volume": 2658.07139, "trades": 17, "taker_buy_base": 5044.1, "taker_buy_quote": 1336.91716 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.2649, "high": 0.2649, "low": 0.2621, "close": 0.2621, "volume": 22353.1, "close_time": 1761595199999, "quote_volume": 5884.92773, "trades": 40, "taker_buy_base": 9880.9, "taker_buy_quote": 2599.92435 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2609, "high": 0.2615, "low": 0.2599, "close": 0.2608, "volume": 22444.8, "close_time": 1761598799999, "quote_volume": 5859.86881, "trades": 29, "taker_buy_base": 7752.1, "taker_buy_quote": 2021.51736 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.2613, "high": 0.262, "low": 0.2593, "close": 0.262, "volume": 21305.4, "close_time": 1761602399999, "quote_volume": 5547.09063, "trades": 26, "taker_buy_base": 8877.8, "taker_buy_quote": 2310.679 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.2608, "high": 0.2616, "low": 0.2582, "close": 0.2594, "volume": 4874.9, "close_time": 1761605999999, "quote_volume": 1267.94, "trades": 16, "taker_buy_base": 2079.3, "taker_buy_quote": 538.65453 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.2583, "high": 0.259, "low": 0.2562, "close": 0.2584, "volume": 25949.7, "close_time": 1761609599999, "quote_volume": 6669.4692, "trades": 48, "taker_buy_base": 5093.4, "taker_buy_quote": 1310.50661 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2583, "high": 0.2596, "low": 0.2576, "close": 0.2584, "volume": 22884.9, "close_time": 1761613199999, "quote_volume": 5912.52676, "trades": 52, "taker_buy_base": 14730.0, "taker_buy_quote": 3804.41389 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.2589, "high": 0.2604, "low": 0.2589, "close": 0.26, "volume": 6632.0, "close_time": 1761616799999, "quote_volume": 1722.83208, "trades": 20, "taker_buy_base": 4064.4, "taker_buy_quote": 1055.46491 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.2597, "high": 0.26, "low": 0.2538, "close": 0.2553, "volume": 77247.2, "close_time": 1761620399999, "quote_volume": 19707.08933, "trades": 113, "taker_buy_base": 35979.9, "taker_buy_quote": 9187.04234 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2536, "close": 0.2539, "volume": 20499.2, "close_time": 1761623999999, "quote_volume": 5211.98785, "trades": 27, "taker_buy_base": 10300.9, "taker_buy_quote": 2615.84442 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2557, "high": 0.2572, "low": 0.2552, "close": 0.2566, "volume": 14916.5, "close_time": 1761627599999, "quote_volume": 3818.60585, "trades": 34, "taker_buy_base": 8913.1, "taker_buy_quote": 2281.64697 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.2566, "high": 0.257, "low": 0.2524, "close": 0.2533, "volume": 30419.0, "close_time": 1761631199999, "quote_volume": 7780.62779, "trades": 51, "taker_buy_base": 16215.8, "taker_buy_quote": 4138.80207 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.2524, "high": 0.2581, "low": 0.252, "close": 0.2581, "volume": 30795.1, "close_time": 1761634799999, "quote_volume": 7870.05581, "trades": 48, "taker_buy_base": 18338.0, "taker_buy_quote": 4683.55058 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2556, "close": 0.2558, "volume": 25888.0, "close_time": 1761638399999, "quote_volume": 6650.61323, "trades": 67, "taker_buy_base": 16903.6, "taker_buy_quote": 4342.46932 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.256, "high": 0.2574, "low": 0.256, "close": 0.257, "volume": 1931.4, "close_time": 1761641999999, "quote_volume": 496.11331, "trades": 7, "taker_buy_base": 1869.5, "taker_buy_quote": 480.26691 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.257, "high": 0.2583, "low": 0.2566, "close": 0.2582, "volume": 43147.9, "close_time": 1761645599999, "quote_volume": 11114.63396, "trades": 77, "taker_buy_base": 24225.1, "taker_buy_quote": 6239.68141 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.2578, "high": 0.2586, "low": 0.2563, "close": 0.2568, "volume": 34903.5, "close_time": 1761649199999, "quote_volume": 8989.24489, "trades": 51, "taker_buy_base": 24491.4, "taker_buy_quote": 6306.1018 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.2575, "high": 0.2588, "low": 0.2566, "close": 0.2567, "volume": 10269.2, "close_time": 1761652799999, "quote_volume": 2647.42632, "trades": 35, "taker_buy_base": 6779.9, "taker_buy_quote": 1746.47012 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2565, "high": 0.2591, "low": 0.2552, "close": 0.2589, "volume": 103132.3, "close_time": 1761656399999, "quote_volume": 26402.80584, "trades": 110, "taker_buy_base": 54091.8, "taker_buy_quote": 13837.30835 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.259, "high": 0.2618, "low": 0.259, "close": 0.261, "volume": 68507.5, "close_time": 1761659999999, "quote_volume": 17848.44968, "trades": 166, "taker_buy_base": 26043.0, "taker_buy_quote": 6786.80854 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.2612, "high": 0.262, "low": 0.2542, "close": 0.2582, "volume": 109239.5, "close_time": 1761663599999, "quote_volume": 27954.82439, "trades": 178, "taker_buy_base": 61117.4, "taker_buy_quote": 15639.65567 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.2588, "high": 0.2599, "low": 0.256, "close": 0.2569, "volume": 12232.0, "close_time": 1761667199999, "quote_volume": 3156.00924, "trades": 36, "taker_buy_base": 4895.8, "taker_buy_quote": 1259.45363 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2577, "high": 0.2607, "low": 0.2564, "close": 0.2602, "volume": 16215.3, "close_time": 1761670799999, "quote_volume": 4189.55729, "trades": 50, "taker_buy_base": 11642.1, "taker_buy_quote": 3003.50963 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.2603, "high": 0.2611, "low": 0.2594, "close": 0.2606, "volume": 30041.1, "close_time": 1761674399999, "quote_volume": 7804.59684, "trades": 56, "taker_buy_base": 20083.2, "taker_buy_quote": 5214.27455 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.2597, "high": 0.2607, "low": 0.2566, "close": 0.2577, "volume": 11309.1, "close_time": 1761677999999, "quote_volume": 2916.89891, "trades": 40, "taker_buy_base": 7487.1, "taker_buy_quote": 1927.08753 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2512, "close": 0.2536, "volume": 33556.2, "close_time": 1761681599999, "quote_volume": 8498.47036, "trades": 103, "taker_buy_base": 15078.8, "taker_buy_quote": 3820.60272 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2536, "high": 0.255, "low": 0.2473, "close": 0.2485, "volume": 100892.7, "close_time": 1761685199999, "quote_volume": 25352.24058, "trades": 190, "taker_buy_base": 59677.2, "taker_buy_quote": 14980.40487 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.2479, "high": 0.2479, "low": 0.241, "close": 0.2469, "volume": 283525.4, "close_time": 1761688799999, "quote_volume": 69105.5348, "trades": 578, "taker_buy_base": 112134.3, "taker_buy_quote": 27347.43757 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.2456, "high": 0.2491, "low": 0.2452, "close": 0.2488, "volume": 30661.7, "close_time": 1761692399999, "quote_volume": 7601.1218, "trades": 90, "taker_buy_base": 7918.4, "taker_buy_quote": 1965.62466 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.2484, "high": 0.2484, "low": 0.2471, "close": 0.2473, "volume": 7509.9, "close_time": 1761695999999, "quote_volume": 1860.09823, "trades": 19, "taker_buy_base": 6713.0, "taker_buy_quote": 1662.49038 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2473, "high": 0.2492, "low": 0.247, "close": 0.2471, "volume": 2118.2, "close_time": 1761699599999, "quote_volume": 525.26248, "trades": 10, "taker_buy_base": 1922.7, "taker_buy_quote": 476.84348 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.2471, "high": 0.2496, "low": 0.247, "close": 0.2477, "volume": 1950.5, "close_time": 1761703199999, "quote_volume": 485.19744, "trades": 13, "taker_buy_base": 1930.2, "taker_buy_quote": 480.18131 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.2474, "high": 0.2481, "low": 0.2474, "close": 0.2481, "volume": 951.1, "close_time": 1761706799999, "quote_volume": 235.58844, "trades": 5, "taker_buy_base": 804.5, "taker_buy_quote": 199.21698 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.2482, "high": 0.2482, "low": 0.246, "close": 0.246, "volume": 2181.6, "close_time": 1761710399999, "quote_volume": 538.72686, "trades": 6, "taker_buy_base": 568.0, "taker_buy_quote": 139.85624 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2463, "high": 0.248, "low": 0.2463, "close": 0.248, "volume": 20227.7, "close_time": 1761713999999, "quote_volume": 5015.3357, "trades": 16, "taker_buy_base": 2320.0, "taker_buy_quote": 575.19858 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.2479, "high": 0.2484, "low": 0.2464, "close": 0.2475, "volume": 22893.7, "close_time": 1761717599999, "quote_volume": 5658.01338, "trades": 42, "taker_buy_base": 16386.7, "taker_buy_quote": 4049.02995 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.248, "high": 0.2495, "low": 0.2477, "close": 0.2495, "volume": 19144.1, "close_time": 1761721199999, "quote_volume": 4752.50268, "trades": 31, "taker_buy_base": 3880.6, "taker_buy_quote": 963.62722 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.2494, "high": 0.25, "low": 0.2475, "close": 0.2494, "volume": 10645.9, "close_time": 1761724799999, "quote_volume": 2651.9495, "trades": 35, "taker_buy_base": 2770.0, "taker_buy_quote": 687.27952 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2487, "high": 0.2487, "low": 0.2461, "close": 0.2464, "volume": 10064.9, "close_time": 1761728399999, "quote_volume": 2483.09152, "trades": 24, "taker_buy_base": 6457.2, "taker_buy_quote": 1593.39127 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.247, "high": 0.247, "low": 0.2462, "close": 0.2462, "volume": 4511.7, "close_time": 1761731999999, "quote_volume": 1112.57556, "trades": 13, "taker_buy_base": 1223.4, "taker_buy_quote": 302.1798 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.2464, "high": 0.2498, "low": 0.2461, "close": 0.2485, "volume": 7680.5, "close_time": 1761735599999, "quote_volume": 1911.06906, "trades": 18, "taker_buy_base": 5437.0, "taker_buy_quote": 1351.85048 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.249, "high": 0.2505, "low": 0.249, "close": 0.2493, "volume": 70824.7, "close_time": 1761739199999, "quote_volume": 17732.21017, "trades": 61, "taker_buy_base": 8486.6, "taker_buy_quote": 2124.31384 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.2499, "high": 0.2509, "low": 0.2492, "close": 0.2492, "volume": 21074.9, "close_time": 1761742799999, "quote_volume": 5273.5056, "trades": 59, "taker_buy_base": 4786.5, "taker_buy_quote": 1196.60868 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.2496, "high": 0.2511, "low": 0.2479, "close": 0.2489, "volume": 63036.7, "close_time": 1761746399999, "quote_volume": 15693.1175, "trades": 88, "taker_buy_base": 37948.4, "taker_buy_quote": 9436.78499 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.249, "high": 0.2493, "low": 0.2459, "close": 0.2473, "volume": 34828.6, "close_time": 1761749999999, "quote_volume": 8592.2022, "trades": 96, "taker_buy_base": 19472.8, "taker_buy_quote": 4800.31412 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.2467, "high": 0.2471, "low": 0.2418, "close": 0.2437, "volume": 23825.3, "close_time": 1761753599999, "quote_volume": 5803.25571, "trades": 50, "taker_buy_base": 7275.1, "taker_buy_quote": 1778.71892 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2428, "high": 0.2451, "low": 0.2419, "close": 0.2436, "volume": 15561.6, "close_time": 1761757199999, "quote_volume": 3791.08988, "trades": 45, "taker_buy_base": 10790.1, "taker_buy_quote": 2627.62602 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.2446, "high": 0.2495, "low": 0.2444, "close": 0.249, "volume": 24800.8, "close_time": 1761760799999, "quote_volume": 6161.76456, "trades": 49, "taker_buy_base": 15754.7, "taker_buy_quote": 3914.82883 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.2501, "high": 0.2512, "low": 0.2385, "close": 0.2479, "volume": 417477.6, "close_time": 1761764399999, "quote_volume": 102121.59364, "trades": 762, "taker_buy_base": 210497.0, "taker_buy_quote": 51431.42627 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.2484, "high": 0.2503, "low": 0.2461, "close": 0.2478, "volume": 93118.0, "close_time": 1761767999999, "quote_volume": 23080.61779, "trades": 239, "taker_buy_base": 34264.3, "taker_buy_quote": 8490.96337 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2473, "high": 0.2502, "low": 0.2458, "close": 0.2502, "volume": 39837.7, "close_time": 1761771599999, "quote_volume": 9895.75782, "trades": 102, "taker_buy_base": 30790.1, "taker_buy_quote": 7651.09734 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.25, "high": 0.25, "low": 0.2487, "close": 0.2495, "volume": 9796.7, "close_time": 1761775199999, "quote_volume": 2441.84116, "trades": 30, "taker_buy_base": 2224.5, "taker_buy_quote": 554.54742 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.2492, "high": 0.2505, "low": 0.2481, "close": 0.2488, "volume": 14874.3, "close_time": 1761778799999, "quote_volume": 3703.64196, "trades": 56, "taker_buy_base": 5882.4, "taker_buy_quote": 1466.32016 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.2488, "high": 0.2488, "low": 0.2432, "close": 0.2434, "volume": 63735.7, "close_time": 1761782399999, "quote_volume": 15718.43211, "trades": 87, "taker_buy_base": 5394.6, "taker_buy_quote": 1322.7839 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2433, "high": 0.2462, "low": 0.2433, "close": 0.2454, "volume": 4822.6, "close_time": 1761785999999, "quote_volume": 1183.43766, "trades": 21, "taker_buy_base": 4721.4, "taker_buy_quote": 1158.59288 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.2455, "high": 0.2473, "low": 0.245, "close": 0.2471, "volume": 6143.9, "close_time": 1761789599999, "quote_volume": 1510.00626, "trades": 29, "taker_buy_base": 5801.8, "taker_buy_quote": 1425.86752 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.2466, "high": 0.2488, "low": 0.2466, "close": 0.2483, "volume": 14454.3, "close_time": 1761793199999, "quote_volume": 3580.18767, "trades": 46, "taker_buy_base": 10222.0, "taker_buy_quote": 2528.80689 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.248, "high": 0.2483, "low": 0.2451, "close": 0.2456, "volume": 19949.8, "close_time": 1761796799999, "quote_volume": 4920.18592, "trades": 57, "taker_buy_base": 16022.5, "taker_buy_quote": 3949.61293 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.245, "high": 0.2459, "low": 0.2358, "close": 0.2389, "volume": 143567.9, "close_time": 1761800399999, "quote_volume": 34215.37165, "trades": 324, "taker_buy_base": 67500.9, "taker_buy_quote": 16092.74531 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.237, "high": 0.2435, "low": 0.237, "close": 0.2433, "volume": 8610.9, "close_time": 1761803999999, "quote_volume": 2071.89919, "trades": 35, "taker_buy_base": 5544.6, "taker_buy_quote": 1329.15536 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.243, "high": 0.243, "low": 0.2409, "close": 0.242, "volume": 2628.7, "close_time": 1761807599999, "quote_volume": 636.26946, "trades": 18, "taker_buy_base": 1182.6, "taker_buy_quote": 286.63737 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.2411, "high": 0.2432, "low": 0.2411, "close": 0.2425, "volume": 8673.8, "close_time": 1761811199999, "quote_volume": 2103.90374, "trades": 21, "taker_buy_base": 3812.0, "taker_buy_quote": 923.60633 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.242, "high": 0.242, "low": 0.2381, "close": 0.2393, "volume": 18792.7, "close_time": 1761814799999, "quote_volume": 4497.49441, "trades": 55, "taker_buy_base": 13883.0, "taker_buy_quote": 3320.60986 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.2391, "high": 0.2391, "low": 0.2373, "close": 0.2379, "volume": 2222.9, "close_time": 1761818399999, "quote_volume": 529.72333, "trades": 13, "taker_buy_base": 1375.7, "taker_buy_quote": 328.19141 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.2372, "high": 0.239, "low": 0.2347, "close": 0.237, "volume": 32122.7, "close_time": 1761821999999, "quote_volume": 7603.49969, "trades": 86, "taker_buy_base": 16353.1, "taker_buy_quote": 3874.1935 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.237, "high": 0.2376, "low": 0.235, "close": 0.235, "volume": 4401.2, "close_time": 1761825599999, "quote_volume": 1042.55448, "trades": 13, "taker_buy_base": 3556.5, "taker_buy_quote": 842.78493 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2352, "high": 0.2359, "low": 0.2292, "close": 0.2323, "volume": 121439.6, "close_time": 1761829199999, "quote_volume": 28138.10712, "trades": 169, "taker_buy_base": 86208.0, "taker_buy_quote": 20003.40921 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.2315, "high": 0.233, "low": 0.2271, "close": 0.2276, "volume": 64651.4, "close_time": 1761832799999, "quote_volume": 14827.84238, "trades": 137, "taker_buy_base": 11257.1, "taker_buy_quote": 2571.38801 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.2275, "high": 0.2292, "low": 0.2261, "close": 0.2271, "volume": 39082.2, "close_time": 1761836399999, "quote_volume": 8882.43853, "trades": 84, "taker_buy_base": 15243.9, "taker_buy_quote": 3469.65302 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.2277, "high": 0.2282, "low": 0.222, "close": 0.2227, "volume": 52945.4, "close_time": 1761839999999, "quote_volume": 11896.65799, "trades": 125, "taker_buy_base": 19475.7, "taker_buy_quote": 4397.02571 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.222, "high": 0.2249, "low": 0.2214, "close": 0.2222, "volume": 38539.8, "close_time": 1761843599999, "quote_volume": 8604.98221, "trades": 79, "taker_buy_base": 25033.6, "taker_buy_quote": 5589.75514 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.222, "high": 0.222, "low": 0.2165, "close": 0.2198, "volume": 58551.2, "close_time": 1761847199999, "quote_volume": 12826.33431, "trades": 125, "taker_buy_base": 25464.9, "taker_buy_quote": 5579.15516 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2203, "high": 0.2203, "low": 0.2177, "close": 0.2187, "volume": 5872.8, "close_time": 1761850799999, "quote_volume": 1285.52132, "trades": 24, "taker_buy_base": 5141.6, "taker_buy_quote": 1125.8387 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2174, "high": 0.2194, "low": 0.2164, "close": 0.2184, "volume": 50606.9, "close_time": 1761854399999, "quote_volume": 11008.88827, "trades": 115, "taker_buy_base": 28346.5, "taker_buy_quote": 6174.31897 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2179, "high": 0.219, "low": 0.2169, "close": 0.2172, "volume": 35324.8, "close_time": 1761857999999, "quote_volume": 7693.33216, "trades": 100, "taker_buy_base": 22697.8, "taker_buy_quote": 4944.83279 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2165, "high": 0.2199, "low": 0.2165, "close": 0.2199, "volume": 2669.6, "close_time": 1761861599999, "quote_volume": 579.99973, "trades": 13, "taker_buy_base": 1564.0, "taker_buy_quote": 340.26217 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2199, "high": 0.2213, "low": 0.2199, "close": 0.221, "volume": 2294.7, "close_time": 1761865199999, "quote_volume": 507.11711, "trades": 9, "taker_buy_base": 2194.9, "taker_buy_quote": 485.07129 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.2208, "high": 0.2226, "low": 0.2197, "close": 0.2226, "volume": 6273.8, "close_time": 1761868799999, "quote_volume": 1388.51655, "trades": 16, "taker_buy_base": 3611.8, "taker_buy_quote": 801.01273 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2228, "high": 0.2243, "low": 0.2221, "close": 0.2243, "volume": 6866.3, "close_time": 1761872399999, "quote_volume": 1530.81338, "trades": 19, "taker_buy_base": 6866.3, "taker_buy_quote": 1530.81338 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.2249, "high": 0.2255, "low": 0.2249, "close": 0.2255, "volume": 9808.1, "close_time": 1761875999999, "quote_volume": 2208.87213, "trades": 20, "taker_buy_base": 7086.2, "taker_buy_quote": 1596.13836 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.2253, "high": 0.2253, "low": 0.2229, "close": 0.2232, "volume": 10542.5, "close_time": 1761879599999, "quote_volume": 2362.58937, "trades": 34, "taker_buy_base": 6583.8, "taker_buy_quote": 1475.53588 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.2244, "high": 0.2252, "low": 0.224, "close": 0.2243, "volume": 2663.0, "close_time": 1761883199999, "quote_volume": 597.97815, "trades": 9, "taker_buy_base": 1192.3, "taker_buy_quote": 267.83289 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2251, "high": 0.2275, "low": 0.2251, "close": 0.227, "volume": 20095.9, "close_time": 1761886799999, "quote_volume": 4555.61268, "trades": 62, "taker_buy_base": 9172.1, "taker_buy_quote": 2077.69951 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.2268, "high": 0.2268, "low": 0.2252, "close": 0.2252, "volume": 896.7, "close_time": 1761890399999, "quote_volume": 202.52047, "trades": 8, "taker_buy_base": 364.3, "taker_buy_quote": 82.55895 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.2251, "high": 0.2254, "low": 0.2242, "close": 0.2242, "volume": 3226.2, "close_time": 1761893999999, "quote_volume": 725.72776, "trades": 11, "taker_buy_base": 3053.6, "taker_buy_quote": 686.95574 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.2244, "high": 0.2244, "low": 0.2227, "close": 0.2227, "volume": 585.3, "close_time": 1761897599999, "quote_volume": 130.81122, "trades": 4, "taker_buy_base": 393.3, "taker_buy_quote": 88.05282 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2231, "high": 0.2234, "low": 0.2219, "close": 0.223, "volume": 16400.6, "close_time": 1761901199999, "quote_volume": 3650.95118, "trades": 56, "taker_buy_base": 8764.1, "taker_buy_quote": 1953.87524 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.2227, "high": 0.2235, "low": 0.2205, "close": 0.2216, "volume": 19236.3, "close_time": 1761904799999, "quote_volume": 4271.89365, "trades": 55, "taker_buy_base": 8957.4, "taker_buy_quote": 1988.69696 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.2205, "high": 0.221, "low": 0.2168, "close": 0.2171, "volume": 58140.3, "close_time": 1761908399999, "quote_volume": 12744.32476, "trades": 109, "taker_buy_base": 17173.1, "taker_buy_quote": 3758.23472 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.2173, "high": 0.2196, "low": 0.216, "close": 0.2194, "volume": 84468.6, "close_time": 1761911999999, "quote_volume": 18341.81559, "trades": 127, "taker_buy_base": 32129.0, "taker_buy_quote": 6966.48241 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2199, "high": 0.2202, "low": 0.2179, "close": 0.2179, "volume": 26045.1, "close_time": 1761915599999, "quote_volume": 5704.2644, "trades": 40, "taker_buy_base": 16040.0, "taker_buy_quote": 3516.34081 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.2176, "high": 0.2201, "low": 0.2171, "close": 0.2194, "volume": 109494.1, "close_time": 1761919199999, "quote_volume": 23893.75478, "trades": 140, "taker_buy_base": 71152.3, "taker_buy_quote": 15526.96723 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.2193, "high": 0.2199, "low": 0.2175, "close": 0.2199, "volume": 36953.0, "close_time": 1761922799999, "quote_volume": 8078.88401, "trades": 96, "taker_buy_base": 28240.2, "taker_buy_quote": 6177.29044 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.219, "high": 0.2198, "low": 0.2169, "close": 0.2173, "volume": 16668.6, "close_time": 1761926399999, "quote_volume": 3645.23605, "trades": 52, "taker_buy_base": 5602.9, "taker_buy_quote": 1221.46155 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2176, "high": 0.2178, "low": 0.2124, "close": 0.2129, "volume": 75938.0, "close_time": 1761929999999, "quote_volume": 16328.01987, "trades": 154, "taker_buy_base": 36161.4, "taker_buy_quote": 7773.58507 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.2124, "high": 0.2154, "low": 0.2119, "close": 0.2142, "volume": 37414.7, "close_time": 1761933599999, "quote_volume": 7976.43567, "trades": 128, "taker_buy_base": 21184.8, "taker_buy_quote": 4508.68197 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2145, "high": 0.2169, "low": 0.2136, "close": 0.2162, "volume": 49262.1, "close_time": 1761937199999, "quote_volume": 10623.65703, "trades": 142, "taker_buy_base": 23846.4, "taker_buy_quote": 5132.7434 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.216, "high": 0.2192, "low": 0.215, "close": 0.219, "volume": 29579.7, "close_time": 1761940799999, "quote_volume": 6440.84377, "trades": 87, "taker_buy_base": 17140.4, "taker_buy_quote": 3729.81215 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2186, "high": 0.219, "low": 0.2152, "close": 0.2152, "volume": 24096.2, "close_time": 1761944399999, "quote_volume": 5239.4411, "trades": 64, "taker_buy_base": 8438.0, "taker_buy_quote": 1829.8989 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2155, "high": 0.2162, "low": 0.215, "close": 0.2156, "volume": 12529.6, "close_time": 1761947999999, "quote_volume": 2702.28247, "trades": 28, "taker_buy_base": 7744.9, "taker_buy_quote": 1670.27208 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.2157, "high": 0.2168, "low": 0.2157, "close": 0.2164, "volume": 4677.9, "close_time": 1761951599999, "quote_volume": 1012.34081, "trades": 16, "taker_buy_base": 4531.4, "taker_buy_quote": 980.59426 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.217, "high": 0.2171, "low": 0.217, "close": 0.2171, "volume": 1716.0, "close_time": 1761955199999, "quote_volume": 372.46427, "trades": 6, "taker_buy_base": 1334.0, "taker_buy_quote": 289.57027 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.217, "high": 0.2179, "low": 0.2168, "close": 0.2179, "volume": 8460.7, "close_time": 1761958799999, "quote_volume": 1836.7885, "trades": 24, "taker_buy_base": 5364.8, "taker_buy_quote": 1164.09863 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.2179, "high": 0.2183, "low": 0.217, "close": 0.218, "volume": 16913.9, "close_time": 1761962399999, "quote_volume": 3678.46161, "trades": 45, "taker_buy_base": 5376.3, "taker_buy_quote": 1169.38686 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.2177, "high": 0.2188, "low": 0.2165, "close": 0.2188, "volume": 7600.2, "close_time": 1761965999999, "quote_volume": 1651.68402, "trades": 26, "taker_buy_base": 7145.3, "taker_buy_quote": 1552.54362 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.2189, "high": 0.2208, "low": 0.2186, "close": 0.2207, "volume": 21850.1, "close_time": 1761969599999, "quote_volume": 4808.76025, "trades": 54, "taker_buy_base": 14976.9, "taker_buy_quote": 3296.68922 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.22, "high": 0.2204, "low": 0.2184, "close": 0.219, "volume": 16584.3, "close_time": 1761973199999, "quote_volume": 3637.25428, "trades": 40, "taker_buy_base": 11090.3, "taker_buy_quote": 2433.43929 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.2191, "high": 0.2195, "low": 0.2184, "close": 0.2186, "volume": 11462.2, "close_time": 1761976799999, "quote_volume": 2510.3845, "trades": 40, "taker_buy_base": 6717.6, "taker_buy_quote": 1471.69926 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2189, "high": 0.2198, "low": 0.2186, "close": 0.2198, "volume": 19365.5, "close_time": 1761980399999, "quote_volume": 4246.28629, "trades": 54, "taker_buy_base": 9539.5, "taker_buy_quote": 2091.07753 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2198, "high": 0.2215, "low": 0.2196, "close": 0.221, "volume": 37319.3, "close_time": 1761983999999, "quote_volume": 8236.40224, "trades": 76, "taker_buy_base": 22644.3, "taker_buy_quote": 4998.96376 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2212, "high": 0.2225, "low": 0.2202, "close": 0.2223, "volume": 34474.2, "close_time": 1761987599999, "quote_volume": 7620.78193, "trades": 71, "taker_buy_base": 7027.4, "taker_buy_quote": 1555.98512 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.2219, "high": 0.2235, "low": 0.219, "close": 0.2195, "volume": 36363.1, "close_time": 1761991199999, "quote_volume": 8014.82532, "trades": 61, "taker_buy_base": 21294.3, "taker_buy_quote": 4691.41439 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.2197, "high": 0.2215, "low": 0.2197, "close": 0.2204, "volume": 15943.4, "close_time": 1761994799999, "quote_volume": 3521.23677, "trades": 51, "taker_buy_base": 8204.2, "taker_buy_quote": 1813.38376 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.2206, "high": 0.2215, "low": 0.2196, "close": 0.2204, "volume": 13032.7, "close_time": 1761998399999, "quote_volume": 2876.98418, "trades": 41, "taker_buy_base": 7325.0, "taker_buy_quote": 1616.6544 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2207, "high": 0.2233, "low": 0.2207, "close": 0.2221, "volume": 116942.3, "close_time": 1762001999999, "quote_volume": 25899.87555, "trades": 117, "taker_buy_base": 25379.6, "taker_buy_quote": 5626.45666 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.2227, "high": 0.2229, "low": 0.2202, "close": 0.221, "volume": 16024.5, "close_time": 1762005599999, "quote_volume": 3551.81522, "trades": 44, "taker_buy_base": 6616.3, "taker_buy_quote": 1464.3107 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.2213, "high": 0.2215, "low": 0.2186, "close": 0.2202, "volume": 37925.3, "close_time": 1762009199999, "quote_volume": 8330.69775, "trades": 69, "taker_buy_base": 12068.5, "taker_buy_quote": 2654.24828 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.2203, "high": 0.2229, "low": 0.2202, "close": 0.2229, "volume": 13479.3, "close_time": 1762012799999, "quote_volume": 2986.28404, "trades": 48, "taker_buy_base": 4399.1, "taker_buy_quote": 973.77708 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2229, "high": 0.2238, "low": 0.2222, "close": 0.2223, "volume": 29890.9, "close_time": 1762016399999, "quote_volume": 6661.86915, "trades": 47, "taker_buy_base": 19507.0, "taker_buy_quote": 4348.65498 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.2217, "high": 0.2217, "low": 0.2203, "close": 0.2208, "volume": 17244.7, "close_time": 1762019999999, "quote_volume": 3805.15299, "trades": 41, "taker_buy_base": 1899.2, "taker_buy_quote": 419.76238 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.2205, "high": 0.2221, "low": 0.2205, "close": 0.2221, "volume": 11058.8, "close_time": 1762023599999, "quote_volume": 2445.75192, "trades": 28, "taker_buy_base": 7245.9, "taker_buy_quote": 1601.97039 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.221, "high": 0.2214, "low": 0.2208, "close": 0.2214, "volume": 4092.7, "close_time": 1762027199999, "quote_volume": 904.81127, "trades": 15, "taker_buy_base": 1380.4, "taker_buy_quote": 305.10291 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2216, "high": 0.2239, "low": 0.2215, "close": 0.2228, "volume": 31319.8, "close_time": 1762030799999, "quote_volume": 6993.68219, "trades": 58, "taker_buy_base": 2492.7, "taker_buy_quote": 555.93798 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.2228, "high": 0.2234, "low": 0.2206, "close": 0.2206, "volume": 31916.8, "close_time": 1762034399999, "quote_volume": 7097.98272, "trades": 57, "taker_buy_base": 16207.3, "taker_buy_quote": 3608.46364 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.2209, "high": 0.2213, "low": 0.2205, "close": 0.2212, "volume": 6776.7, "close_time": 1762037999999, "quote_volume": 1497.10185, "trades": 12, "taker_buy_base": 6457.0, "taker_buy_quote": 1426.46568 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 144.8, "close_time": 1762041599999, "quote_volume": 32.0732, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2211, "high": 0.2211, "low": 0.2199, "close": 0.2199, "volume": 5375.3, "close_time": 1762045199999, "quote_volume": 1186.57043, "trades": 7, "taker_buy_base": 657.9, "taker_buy_quote": 144.67221 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.2196, "high": 0.22, "low": 0.2189, "close": 0.2197, "volume": 9527.0, "close_time": 1762048799999, "quote_volume": 2089.83297, "trades": 10, "taker_buy_base": 4347.9, "taker_buy_quote": 952.03698 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.2186, "high": 0.2208, "low": 0.2186, "close": 0.2191, "volume": 81535.9, "close_time": 1762052399999, "quote_volume": 17922.90452, "trades": 70, "taker_buy_base": 36826.1, "taker_buy_quote": 8096.79842 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.2188, "high": 0.2189, "low": 0.2178, "close": 0.2183, "volume": 26431.7, "close_time": 1762055999999, "quote_volume": 5770.11169, "trades": 28, "taker_buy_base": 19081.1, "taker_buy_quote": 4166.98873 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2178, "high": 0.2219, "low": 0.2177, "close": 0.2218, "volume": 41973.3, "close_time": 1762059599999, "quote_volume": 9255.67763, "trades": 45, "taker_buy_base": 19599.0, "taker_buy_quote": 4325.95186 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.2214, "high": 0.2224, "low": 0.2206, "close": 0.2224, "volume": 16644.2, "close_time": 1762063199999, "quote_volume": 3698.96274, "trades": 11, "taker_buy_base": 9062.8, "taker_buy_quote": 2013.85171 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.2227, "high": 0.2235, "low": 0.222, "close": 0.2234, "volume": 21897.1, "close_time": 1762066799999, "quote_volume": 4878.78368, "trades": 24, "taker_buy_base": 17454.8, "taker_buy_quote": 3890.65095 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.2232, "high": 0.2237, "low": 0.2226, "close": 0.2231, "volume": 10622.0, "close_time": 1762070399999, "quote_volume": 2371.35658, "trades": 17, "taker_buy_base": 6928.3, "taker_buy_quote": 1546.73964 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2232, "high": 0.2233, "low": 0.2215, "close": 0.2217, "volume": 26396.1, "close_time": 1762073999999, "quote_volume": 5884.06447, "trades": 34, "taker_buy_base": 15044.2, "taker_buy_quote": 3354.26587 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.2222, "high": 0.2228, "low": 0.2183, "close": 0.2183, "volume": 75920.6, "close_time": 1762077599999, "quote_volume": 16633.79226, "trades": 78, "taker_buy_base": 29673.1, "taker_buy_quote": 6489.42559 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.2193, "high": 0.2198, "low": 0.2171, "close": 0.2172, "volume": 54115.0, "close_time": 1762081199999, "quote_volume": 11793.39399, "trades": 74, "taker_buy_base": 17458.2, "taker_buy_quote": 3802.35326 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.2176, "high": 0.2208, "low": 0.2166, "close": 0.2208, "volume": 56583.2, "close_time": 1762084799999, "quote_volume": 12374.31529, "trades": 58, "taker_buy_base": 26537.7, "taker_buy_quote": 5793.93142 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2209, "high": 0.2212, "low": 0.2195, "close": 0.2208, "volume": 34398.1, "close_time": 1762088399999, "quote_volume": 7573.6434, "trades": 54, "taker_buy_base": 26902.8, "taker_buy_quote": 5920.16648 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.2203, "high": 0.2207, "low": 0.2182, "close": 0.2194, "volume": 23384.1, "close_time": 1762091999999, "quote_volume": 5136.02053, "trades": 35, "taker_buy_base": 9809.5, "taker_buy_quote": 2152.59266 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.2194, "high": 0.2194, "low": 0.215, "close": 0.2161, "volume": 77440.0, "close_time": 1762095599999, "quote_volume": 16782.18908, "trades": 149, "taker_buy_base": 25185.9, "taker_buy_quote": 5469.16962 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.2163, "high": 0.2201, "low": 0.2154, "close": 0.217, "volume": 115241.3, "close_time": 1762099199999, "quote_volume": 25132.56306, "trades": 134, "taker_buy_base": 70982.2, "taker_buy_quote": 15449.51648 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.216, "high": 0.2168, "low": 0.2135, "close": 0.2144, "volume": 51535.5, "close_time": 1762102799999, "quote_volume": 11046.8994, "trades": 83, "taker_buy_base": 37968.2, "taker_buy_quote": 8135.35986 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.2154, "high": 0.2154, "low": 0.2142, "close": 0.2145, "volume": 9351.3, "close_time": 1762106399999, "quote_volume": 2009.42706, "trades": 27, "taker_buy_base": 6152.6, "taker_buy_quote": 1322.85925 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.2152, "high": 0.2155, "low": 0.2146, "close": 0.2149, "volume": 17172.2, "close_time": 1762109999999, "quote_volume": 3694.61425, "trades": 19, "taker_buy_base": 6473.8, "taker_buy_quote": 1392.85529 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.2147, "high": 0.2147, "low": 0.2132, "close": 0.2136, "volume": 27665.5, "close_time": 1762113599999, "quote_volume": 5912.57346, "trades": 32, "taker_buy_base": 16429.1, "taker_buy_quote": 3508.05619 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2138, "high": 0.2164, "low": 0.2134, "close": 0.2161, "volume": 42764.5, "close_time": 1762117199999, "quote_volume": 9186.67781, "trades": 41, "taker_buy_base": 13020.3, "taker_buy_quote": 2794.58772 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.2162, "high": 0.2173, "low": 0.2156, "close": 0.2168, "volume": 26239.6, "close_time": 1762120799999, "quote_volume": 5680.75332, "trades": 34, "taker_buy_base": 10265.8, "taker_buy_quote": 2220.27671 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.2164, "high": 0.2168, "low": 0.215, "close": 0.2163, "volume": 16040.1, "close_time": 1762124399999, "quote_volume": 3459.37143, "trades": 15, "taker_buy_base": 13015.8, "taker_buy_quote": 2805.96634 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.2169, "high": 0.2198, "low": 0.2168, "close": 0.2198, "volume": 44142.5, "close_time": 1762127999999, "quote_volume": 9665.20279, "trades": 68, "taker_buy_base": 24723.8, "taker_buy_quote": 5412.31223 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2142, "close": 0.2142, "volume": 2043.3, "close_time": 1762131599999, "quote_volume": 441.25504, "trades": 11, "taker_buy_base": 1839.7, "taker_buy_quote": 396.99268 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.214, "high": 0.2144, "low": 0.2119, "close": 0.2122, "volume": 18736.2, "close_time": 1762135199999, "quote_volume": 3988.21847, "trades": 33, "taker_buy_base": 6981.9, "taker_buy_quote": 1492.39786 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2079, "close": 0.2095, "volume": 78473.8, "close_time": 1762138799999, "quote_volume": 16412.76028, "trades": 124, "taker_buy_base": 35255.8, "taker_buy_quote": 7363.83855 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.2096, "high": 0.2098, "low": 0.2025, "close": 0.2029, "volume": 64259.2, "close_time": 1762142399999, "quote_volume": 13246.84255, "trades": 128, "taker_buy_base": 44122.7, "taker_buy_quote": 9091.37333 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2025, "high": 0.2025, "low": 0.1997, "close": 0.2023, "volume": 39620.5, "close_time": 1762145999999, "quote_volume": 7953.9344, "trades": 77, "taker_buy_base": 5148.0, "taker_buy_quote": 1034.90511 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.2025, "high": 0.2043, "low": 0.2004, "close": 0.2007, "volume": 27832.0, "close_time": 1762149599999, "quote_volume": 5603.63185, "trades": 56, "taker_buy_base": 23155.8, "taker_buy_quote": 4655.59927 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.2004, "high": 0.2014, "low": 0.1969, "close": 0.1995, "volume": 102260.7, "close_time": 1762153199999, "quote_volume": 20392.55788, "trades": 137, "taker_buy_base": 57968.1, "taker_buy_quote": 11563.87105 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.199, "high": 0.2023, "low": 0.1989, "close": 0.2002, "volume": 36174.1, "close_time": 1762156799999, "quote_volume": 7261.28205, "trades": 118, "taker_buy_base": 16486.3, "taker_buy_quote": 3306.38003 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2, "high": 0.2008, "low": 0.1974, "close": 0.1991, "volume": 38910.6, "close_time": 1762160399999, "quote_volume": 7758.76476, "trades": 84, "taker_buy_base": 19928.4, "taker_buy_quote": 3966.0291 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1999, "high": 0.2017, "low": 0.1957, "close": 0.1959, "volume": 43493.2, "close_time": 1762163999999, "quote_volume": 8589.73653, "trades": 92, "taker_buy_base": 28209.1, "taker_buy_quote": 5569.73874 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1956, "high": 0.1967, "low": 0.1923, "close": 0.1929, "volume": 127537.6, "close_time": 1762167599999, "quote_volume": 24791.53252, "trades": 250, "taker_buy_base": 44805.5, "taker_buy_quote": 8709.27487 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1932, "high": 0.1972, "low": 0.1932, "close": 0.1954, "volume": 32354.8, "close_time": 1762171199999, "quote_volume": 6329.91209, "trades": 76, "taker_buy_base": 17839.2, "taker_buy_quote": 3492.00584 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1953, "high": 0.1974, "low": 0.1952, "close": 0.1958, "volume": 23297.2, "close_time": 1762174799999, "quote_volume": 4575.25425, "trades": 71, "taker_buy_base": 14326.8, "taker_buy_quote": 2812.11394 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1956, "high": 0.1969, "low": 0.1939, "close": 0.1956, "volume": 39996.4, "close_time": 1762178399999, "quote_volume": 7795.57028, "trades": 103, "taker_buy_base": 27239.4, "taker_buy_quote": 5306.8757 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1956, "high": 0.1984, "low": 0.1947, "close": 0.1968, "volume": 28790.0, "close_time": 1762181999999, "quote_volume": 5651.3258, "trades": 89, "taker_buy_base": 10844.6, "taker_buy_quote": 2124.57958 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1966, "high": 0.1966, "low": 0.175, "close": 0.181, "volume": 818675.8, "close_time": 1762185599999, "quote_volume": 150665.88497, "trades": 1320, "taker_buy_base": 362758.9, "taker_buy_quote": 66839.27935 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1798, "high": 0.1849, "low": 0.1795, "close": 0.1827, "volume": 132994.6, "close_time": 1762189199999, "quote_volume": 24193.03702, "trades": 326, "taker_buy_base": 69383.1, "taker_buy_quote": 12607.99333 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1824, "high": 0.186, "low": 0.182, "close": 0.1846, "volume": 48644.6, "close_time": 1762192799999, "quote_volume": 8927.0334, "trades": 115, "taker_buy_base": 28675.3, "taker_buy_quote": 5263.47335 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.184, "high": 0.1846, "low": 0.1819, "close": 0.182, "volume": 30373.3, "close_time": 1762196399999, "quote_volume": 5558.9075, "trades": 77, "taker_buy_base": 20867.0, "taker_buy_quote": 3815.49564 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1821, "high": 0.1823, "low": 0.1792, "close": 0.1794, "volume": 45369.3, "close_time": 1762199999999, "quote_volume": 8200.11947, "trades": 180, "taker_buy_base": 42891.7, "taker_buy_quote": 7752.50232 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1793, "high": 0.1797, "low": 0.1762, "close": 0.1771, "volume": 35463.8, "close_time": 1762203599999, "quote_volume": 6312.92025, "trades": 173, "taker_buy_base": 20748.0, "taker_buy_quote": 3699.28961 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1773, "high": 0.1831, "low": 0.177, "close": 0.183, "volume": 25499.2, "close_time": 1762207199999, "quote_volume": 4591.2954, "trades": 171, "taker_buy_base": 20130.3, "taker_buy_quote": 3628.52248 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1822, "high": 0.1832, "low": 0.1796, "close": 0.1814, "volume": 38467.9, "close_time": 1762210799999, "quote_volume": 6989.4824, "trades": 102, "taker_buy_base": 21616.3, "taker_buy_quote": 3928.39803 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.1813, "high": 0.1837, "low": 0.1801, "close": 0.1831, "volume": 23877.1, "close_time": 1762214399999, "quote_volume": 4351.85857, "trades": 51, "taker_buy_base": 14399.9, "taker_buy_quote": 2620.33624 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1828, "high": 0.185, "low": 0.1817, "close": 0.1835, "volume": 36071.4, "close_time": 1762217999999, "quote_volume": 6633.95876, "trades": 75, "taker_buy_base": 15623.8, "taker_buy_quote": 2874.12342 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1841, "high": 0.1852, "low": 0.1835, "close": 0.1848, "volume": 11206.8, "close_time": 1762221599999, "quote_volume": 2067.97383, "trades": 39, "taker_buy_base": 7371.5, "taker_buy_quote": 1360.63325 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1841, "high": 0.1847, "low": 0.1826, "close": 0.1834, "volume": 8157.9, "close_time": 1762225199999, "quote_volume": 1499.30937, "trades": 22, "taker_buy_base": 4164.3, "taker_buy_quote": 766.54764 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1837, "high": 0.1856, "low": 0.1835, "close": 0.1844, "volume": 14011.7, "close_time": 1762228799999, "quote_volume": 2585.14833, "trades": 36, "taker_buy_base": 8716.3, "taker_buy_quote": 1610.03331 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1851, "high": 0.1858, "low": 0.1819, "close": 0.1819, "volume": 17603.0, "close_time": 1762232399999, "quote_volume": 3222.09246, "trades": 39, "taker_buy_base": 4972.0, "taker_buy_quote": 913.51926 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1818, "high": 0.1827, "low": 0.1731, "close": 0.1741, "volume": 65034.0, "close_time": 1762235999999, "quote_volume": 11526.1794, "trades": 162, "taker_buy_base": 31022.0, "taker_buy_quote": 5525.83361 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1739, "high": 0.1801, "low": 0.1738, "close": 0.176, "volume": 78053.7, "close_time": 1762239599999, "quote_volume": 13807.11649, "trades": 204, "taker_buy_base": 40756.5, "taker_buy_quote": 7236.60256 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1757, "high": 0.176, "low": 0.1716, "close": 0.173, "volume": 63458.3, "close_time": 1762243199999, "quote_volume": 11061.89197, "trades": 177, "taker_buy_base": 33819.2, "taker_buy_quote": 5902.8624 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1734, "high": 0.1779, "low": 0.1729, "close": 0.1756, "volume": 59998.7, "close_time": 1762246799999, "quote_volume": 10517.69604, "trades": 181, "taker_buy_base": 39318.1, "taker_buy_quote": 6902.84006 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1758, "high": 0.1768, "low": 0.1749, "close": 0.1768, "volume": 32726.6, "close_time": 1762250399999, "quote_volume": 5754.1375, "trades": 60, "taker_buy_base": 17958.1, "taker_buy_quote": 3162.12412 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1766, "high": 0.1779, "low": 0.1765, "close": 0.1767, "volume": 37676.3, "close_time": 1762253999999, "quote_volume": 6672.31944, "trades": 99, "taker_buy_base": 18327.5, "taker_buy_quote": 3248.81216 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1766, "high": 0.1783, "low": 0.1755, "close": 0.1763, "volume": 44997.8, "close_time": 1762257599999, "quote_volume": 7946.65424, "trades": 84, "taker_buy_base": 21257.9, "taker_buy_quote": 3757.65387 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.176, "high": 0.176, "low": 0.1728, "close": 0.1738, "volume": 163696.9, "close_time": 1762261199999, "quote_volume": 28506.49521, "trades": 205, "taker_buy_base": 89133.0, "taker_buy_quote": 15496.68529 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.174, "high": 0.176, "low": 0.1732, "close": 0.1754, "volume": 54472.7, "close_time": 1762264799999, "quote_volume": 9502.47324, "trades": 90, "taker_buy_base": 17557.3, "taker_buy_quote": 3061.30276 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1752, "high": 0.1798, "low": 0.1735, "close": 0.1781, "volume": 104674.7, "close_time": 1762268399999, "quote_volume": 18386.14898, "trades": 171, "taker_buy_base": 41748.0, "taker_buy_quote": 7369.06262 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1789, "high": 0.1796, "low": 0.1752, "close": 0.1752, "volume": 34637.0, "close_time": 1762271999999, "quote_volume": 6161.1146, "trades": 71, "taker_buy_base": 18224.1, "taker_buy_quote": 3235.07411 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1756, "high": 0.177, "low": 0.1726, "close": 0.1736, "volume": 36095.3, "close_time": 1762275599999, "quote_volume": 6332.37006, "trades": 60, "taker_buy_base": 23901.8, "taker_buy_quote": 4187.44335 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1734, "high": 0.1747, "low": 0.1687, "close": 0.172, "volume": 112374.6, "close_time": 1762279199999, "quote_volume": 19316.55382, "trades": 197, "taker_buy_base": 52481.4, "taker_buy_quote": 9019.55041 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1653, "close": 0.1707, "volume": 256127.8, "close_time": 1762282799999, "quote_volume": 42946.3629, "trades": 227, "taker_buy_base": 130710.0, "taker_buy_quote": 21934.1496 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1704, "high": 0.1717, "low": 0.168, "close": 0.168, "volume": 44041.5, "close_time": 1762286399999, "quote_volume": 7493.09709, "trades": 70, "taker_buy_base": 21034.7, "taker_buy_quote": 3578.95562 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1593, "close": 0.1667, "volume": 644399.5, "close_time": 1762289999999, "quote_volume": 104797.75237, "trades": 633, "taker_buy_base": 297118.2, "taker_buy_quote": 48342.37576 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1664, "high": 0.1668, "low": 0.1581, "close": 0.166, "volume": 214398.4, "close_time": 1762293599999, "quote_volume": 34987.5449, "trades": 324, "taker_buy_base": 134565.1, "taker_buy_quote": 21992.57986 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1665, "high": 0.1687, "low": 0.1658, "close": 0.1687, "volume": 44355.7, "close_time": 1762297199999, "quote_volume": 7426.54594, "trades": 102, "taker_buy_base": 9527.2, "taker_buy_quote": 1599.46743 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1689, "high": 0.1694, "low": 0.1676, "close": 0.1687, "volume": 30652.7, "close_time": 1762300799999, "quote_volume": 5156.02551, "trades": 55, "taker_buy_base": 15982.1, "taker_buy_quote": 2687.60472 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1678, "high": 0.1686, "low": 0.1649, "close": 0.1654, "volume": 19904.9, "close_time": 1762304399999, "quote_volume": 3318.00218, "trades": 53, "taker_buy_base": 15260.8, "taker_buy_quote": 2545.42142 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1658, "high": 0.1667, "low": 0.1594, "close": 0.1663, "volume": 66857.9, "close_time": 1762307999999, "quote_volume": 10905.3977, "trades": 157, "taker_buy_base": 38509.4, "taker_buy_quote": 6283.357 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.167, "high": 0.1708, "low": 0.1666, "close": 0.1708, "volume": 53448.3, "close_time": 1762311599999, "quote_volume": 9021.47211, "trades": 115, "taker_buy_base": 28927.6, "taker_buy_quote": 4886.56988 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1698, "high": 0.1709, "low": 0.1687, "close": 0.1687, "volume": 19945.2, "close_time": 1762315199999, "quote_volume": 3381.12082, "trades": 59, "taker_buy_base": 9024.7, "taker_buy_quote": 1528.8933 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1692, "high": 0.1708, "low": 0.1684, "close": 0.1699, "volume": 18465.2, "close_time": 1762318799999, "quote_volume": 3115.85762, "trades": 57, "taker_buy_base": 15955.6, "taker_buy_quote": 2690.97659 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1698, "high": 0.1709, "low": 0.1693, "close": 0.1702, "volume": 39655.0, "close_time": 1762322399999, "quote_volume": 6749.36954, "trades": 80, "taker_buy_base": 27864.9, "taker_buy_quote": 4740.89833 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.17, "high": 0.1713, "low": 0.1694, "close": 0.1695, "volume": 25517.2, "close_time": 1762325999999, "quote_volume": 4345.59562, "trades": 40, "taker_buy_base": 8801.2, "taker_buy_quote": 1500.30602 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1685, "close": 0.1706, "volume": 9532.2, "close_time": 1762329599999, "quote_volume": 1618.50625, "trades": 35, "taker_buy_base": 6187.2, "taker_buy_quote": 1049.76517 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1674, "close": 0.1681, "volume": 23771.0, "close_time": 1762333199999, "quote_volume": 4012.51871, "trades": 71, "taker_buy_base": 13874.5, "taker_buy_quote": 2338.79274 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1683, "high": 0.1696, "low": 0.1683, "close": 0.169, "volume": 13338.5, "close_time": 1762336799999, "quote_volume": 2254.38787, "trades": 40, "taker_buy_base": 7110.9, "taker_buy_quote": 1203.02495 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1685, "high": 0.1687, "low": 0.167, "close": 0.167, "volume": 16793.9, "close_time": 1762340399999, "quote_volume": 2819.37964, "trades": 55, "taker_buy_base": 13202.6, "taker_buy_quote": 2215.05309 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.167, "high": 0.1709, "low": 0.167, "close": 0.1707, "volume": 16864.4, "close_time": 1762343999999, "quote_volume": 2847.13904, "trades": 64, "taker_buy_base": 9968.6, "taker_buy_quote": 1679.94031 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1709, "high": 0.172, "low": 0.17, "close": 0.1707, "volume": 14536.1, "close_time": 1762347599999, "quote_volume": 2485.59627, "trades": 45, "taker_buy_base": 8015.1, "taker_buy_quote": 1371.73685 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1709, "high": 0.1735, "low": 0.1709, "close": 0.1735, "volume": 14956.2, "close_time": 1762351199999, "quote_volume": 2579.64761, "trades": 59, "taker_buy_base": 8430.2, "taker_buy_quote": 1454.16626 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1735, "high": 0.1743, "low": 0.1704, "close": 0.1727, "volume": 24727.9, "close_time": 1762354799999, "quote_volume": 4262.63721, "trades": 125, "taker_buy_base": 15481.3, "taker_buy_quote": 2667.59382 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1727, "high": 0.1749, "low": 0.1724, "close": 0.1749, "volume": 14092.3, "close_time": 1762358399999, "quote_volume": 2447.74371, "trades": 74, "taker_buy_base": 7959.1, "taker_buy_quote": 1382.72913 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.175, "high": 0.1754, "low": 0.1734, "close": 0.1754, "volume": 26521.6, "close_time": 1762361999999, "quote_volume": 4627.72683, "trades": 77, "taker_buy_base": 15352.7, "taker_buy_quote": 2678.48428 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1754, "high": 0.1759, "low": 0.1748, "close": 0.1756, "volume": 19355.8, "close_time": 1762365599999, "quote_volume": 3393.24127, "trades": 45, "taker_buy_base": 11457.0, "taker_buy_quote": 2008.89448 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1752, "high": 0.1769, "low": 0.1745, "close": 0.1763, "volume": 12180.9, "close_time": 1762369199999, "quote_volume": 2145.48652, "trades": 39, "taker_buy_base": 8447.6, "taker_buy_quote": 1486.44067 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1765, "high": 0.1765, "low": 0.175, "close": 0.1755, "volume": 73737.6, "close_time": 1762372799999, "quote_volume": 12973.41425, "trades": 73, "taker_buy_base": 32794.1, "taker_buy_quote": 5769.02309 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1752, "high": 0.1764, "low": 0.1748, "close": 0.1749, "volume": 11358.8, "close_time": 1762376399999, "quote_volume": 1995.13852, "trades": 32, "taker_buy_base": 5720.7, "taker_buy_quote": 1005.96818 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1749, "high": 0.1765, "low": 0.1744, "close": 0.1765, "volume": 34507.4, "close_time": 1762379999999, "quote_volume": 6054.8952, "trades": 96, "taker_buy_base": 15034.7, "taker_buy_quote": 2639.81849 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1766, "high": 0.1782, "low": 0.1759, "close": 0.1779, "volume": 57963.1, "close_time": 1762383599999, "quote_volume": 10267.29329, "trades": 91, "taker_buy_base": 9436.8, "taker_buy_quote": 1669.48129 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1781, "high": 0.1789, "low": 0.1771, "close": 0.1773, "volume": 29703.0, "close_time": 1762387199999, "quote_volume": 5284.81955, "trades": 54, "taker_buy_base": 12229.0, "taker_buy_quote": 2173.57019 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1768, "high": 0.1777, "low": 0.1762, "close": 0.1777, "volume": 22176.0, "close_time": 1762390799999, "quote_volume": 3919.33782, "trades": 58, "taker_buy_base": 8738.3, "taker_buy_quote": 1545.1623 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1764, "high": 0.1768, "low": 0.1742, "close": 0.1759, "volume": 40294.5, "close_time": 1762394399999, "quote_volume": 7072.30628, "trades": 81, "taker_buy_base": 28434.2, "taker_buy_quote": 4993.23272 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.176, "high": 0.1776, "low": 0.1744, "close": 0.1773, "volume": 7866.1, "close_time": 1762397999999, "quote_volume": 1383.91139, "trades": 31, "taker_buy_base": 5993.1, "taker_buy_quote": 1052.57545 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1775, "high": 0.1787, "low": 0.177, "close": 0.1781, "volume": 16822.9, "close_time": 1762401599999, "quote_volume": 2994.01115, "trades": 38, "taker_buy_base": 8398.3, "taker_buy_quote": 1492.53014 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.178, "high": 0.1789, "low": 0.1776, "close": 0.1785, "volume": 9464.8, "close_time": 1762405199999, "quote_volume": 1688.15253, "trades": 25, "taker_buy_base": 7264.8, "taker_buy_quote": 1295.85336 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.178, "high": 0.178, "low": 0.1745, "close": 0.1746, "volume": 4305.9, "close_time": 1762408799999, "quote_volume": 754.14189, "trades": 21, "taker_buy_base": 694.1, "taker_buy_quote": 122.96587 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1749, "high": 0.1758, "low": 0.1741, "close": 0.1741, "volume": 49872.2, "close_time": 1762412399999, "quote_volume": 8726.9515, "trades": 57, "taker_buy_base": 40633.0, "taker_buy_quote": 7109.92478 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1744, "high": 0.1754, "low": 0.1732, "close": 0.1741, "volume": 78408.0, "close_time": 1762415999999, "quote_volume": 13645.20129, "trades": 126, "taker_buy_base": 32522.9, "taker_buy_quote": 5663.11769 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1738, "high": 0.1745, "low": 0.173, "close": 0.1731, "volume": 36132.4, "close_time": 1762419599999, "quote_volume": 6272.59185, "trades": 85, "taker_buy_base": 26863.9, "taker_buy_quote": 4664.2163 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1734, "high": 0.174, "low": 0.1726, "close": 0.173, "volume": 72932.3, "close_time": 1762423199999, "quote_volume": 12636.95373, "trades": 138, "taker_buy_base": 33931.8, "taker_buy_quote": 5881.2142 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.173, "high": 0.1741, "low": 0.1724, "close": 0.1736, "volume": 17319.8, "close_time": 1762426799999, "quote_volume": 3001.84352, "trades": 26, "taker_buy_base": 11008.6, "taker_buy_quote": 1906.33686 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.1734, "high": 0.1743, "low": 0.1726, "close": 0.174, "volume": 8087.2, "close_time": 1762430399999, "quote_volume": 1401.63342, "trades": 22, "taker_buy_base": 3615.0, "taker_buy_quote": 627.88038 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1738, "high": 0.1738, "low": 0.172, "close": 0.1722, "volume": 16310.6, "close_time": 1762433999999, "quote_volume": 2818.50912, "trades": 31, "taker_buy_base": 10110.8, "taker_buy_quote": 1748.84401 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1723, "high": 0.1757, "low": 0.1723, "close": 0.1749, "volume": 19223.5, "close_time": 1762437599999, "quote_volume": 3343.48387, "trades": 47, "taker_buy_base": 7869.9, "taker_buy_quote": 1374.88042 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1747, "high": 0.1752, "low": 0.1705, "close": 0.1707, "volume": 23715.7, "close_time": 1762441199999, "quote_volume": 4083.57294, "trades": 54, "taker_buy_base": 18011.1, "taker_buy_quote": 3103.36531 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1707, "high": 0.1726, "low": 0.1678, "close": 0.169, "volume": 53867.2, "close_time": 1762444799999, "quote_volume": 9112.48368, "trades": 82, "taker_buy_base": 34094.7, "taker_buy_quote": 5773.42685 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1689, "high": 0.1698, "low": 0.1668, "close": 0.1688, "volume": 38975.1, "close_time": 1762448399999, "quote_volume": 6570.3936, "trades": 89, "taker_buy_base": 15724.6, "taker_buy_quote": 2650.07179 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1689, "high": 0.1711, "low": 0.1683, "close": 0.1709, "volume": 24337.4, "close_time": 1762451999999, "quote_volume": 4128.21944, "trades": 57, "taker_buy_base": 16348.9, "taker_buy_quote": 2768.87302 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1709, "high": 0.1722, "low": 0.1691, "close": 0.1721, "volume": 7722.8, "close_time": 1762455599999, "quote_volume": 1323.12614, "trades": 27, "taker_buy_base": 3130.4, "taker_buy_quote": 533.94677 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1711, "high": 0.1724, "low": 0.1702, "close": 0.1721, "volume": 15412.5, "close_time": 1762459199999, "quote_volume": 2645.46393, "trades": 34, "taker_buy_base": 11276.1, "taker_buy_quote": 1936.52224 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1726, "high": 0.1732, "low": 0.1709, "close": 0.1717, "volume": 10186.2, "close_time": 1762462799999, "quote_volume": 1752.67168, "trades": 31, "taker_buy_base": 4155.3, "taker_buy_quote": 713.02208 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1718, "high": 0.1724, "low": 0.1713, "close": 0.172, "volume": 5657.9, "close_time": 1762466399999, "quote_volume": 973.8865, "trades": 23, "taker_buy_base": 1849.1, "taker_buy_quote": 318.16706 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.172, "high": 0.172, "low": 0.1699, "close": 0.1709, "volume": 20477.7, "close_time": 1762469999999, "quote_volume": 3493.22437, "trades": 17, "taker_buy_base": 20477.7, "taker_buy_quote": 3493.22437 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1694, "close": 0.1707, "volume": 15732.5, "close_time": 1762473599999, "quote_volume": 2675.32401, "trades": 32, "taker_buy_base": 3635.8, "taker_buy_quote": 617.88667 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1709, "high": 0.1735, "low": 0.1708, "close": 0.1733, "volume": 40876.6, "close_time": 1762477199999, "quote_volume": 7037.88634, "trades": 84, "taker_buy_base": 16370.0, "taker_buy_quote": 2813.44666 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1729, "high": 0.1736, "low": 0.1705, "close": 0.171, "volume": 17400.9, "close_time": 1762480799999, "quote_volume": 2993.41259, "trades": 40, "taker_buy_base": 9184.7, "taker_buy_quote": 1575.48389 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1732, "high": 0.1744, "low": 0.1721, "close": 0.1743, "volume": 20346.0, "close_time": 1762484399999, "quote_volume": 3527.9433, "trades": 46, "taker_buy_base": 12804.1, "taker_buy_quote": 2220.75241 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1745, "high": 0.1756, "low": 0.1744, "close": 0.1751, "volume": 9004.5, "close_time": 1762487999999, "quote_volume": 1577.38769, "trades": 30, "taker_buy_base": 4224.3, "taker_buy_quote": 740.06244 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1734, "close": 0.1748, "volume": 21478.2, "close_time": 1762491599999, "quote_volume": 3737.08833, "trades": 45, "taker_buy_base": 13103.7, "taker_buy_quote": 2278.52094 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.175, "high": 0.1766, "low": 0.173, "close": 0.1745, "volume": 855330.2, "close_time": 1762495199999, "quote_volume": 149482.94569, "trades": 497, "taker_buy_base": 686033.9, "taker_buy_quote": 119829.86466 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1745, "high": 0.1759, "low": 0.1745, "close": 0.1753, "volume": 63885.8, "close_time": 1762498799999, "quote_volume": 11192.20769, "trades": 129, "taker_buy_base": 49022.3, "taker_buy_quote": 8584.82129 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1755, "high": 0.1766, "low": 0.1746, "close": 0.1766, "volume": 39624.7, "close_time": 1762502399999, "quote_volume": 6950.52693, "trades": 73, "taker_buy_base": 30918.2, "taker_buy_quote": 5423.63444 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1766, "high": 0.1767, "low": 0.1749, "close": 0.1752, "volume": 29386.2, "close_time": 1762505999999, "quote_volume": 5163.06488, "trades": 77, "taker_buy_base": 22162.9, "taker_buy_quote": 3896.29432 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1713, "close": 0.1733, "volume": 46465.5, "close_time": 1762509599999, "quote_volume": 8018.20737, "trades": 77, "taker_buy_base": 32659.6, "taker_buy_quote": 5638.46412 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1731, "high": 0.1739, "low": 0.1711, "close": 0.1712, "volume": 28530.3, "close_time": 1762513199999, "quote_volume": 4912.31293, "trades": 56, "taker_buy_base": 21000.9, "taker_buy_quote": 3617.2609 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1714, "high": 0.1714, "low": 0.168, "close": 0.1689, "volume": 83473.0, "close_time": 1762516799999, "quote_volume": 14124.4291, "trades": 99, "taker_buy_base": 38663.2, "taker_buy_quote": 6535.48649 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1699, "high": 0.1701, "low": 0.1657, "close": 0.1668, "volume": 61596.4, "close_time": 1762520399999, "quote_volume": 10301.33307, "trades": 67, "taker_buy_base": 42679.3, "taker_buy_quote": 7140.38533 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1665, "high": 0.1691, "low": 0.1659, "close": 0.1684, "volume": 121320.2, "close_time": 1762523999999, "quote_volume": 20264.92082, "trades": 117, "taker_buy_base": 61465.2, "taker_buy_quote": 10268.3923 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1683, "high": 0.1723, "low": 0.1664, "close": 0.1721, "volume": 115541.7, "close_time": 1762527599999, "quote_volume": 19653.05273, "trades": 115, "taker_buy_base": 48317.3, "taker_buy_quote": 8210.73886 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.172, "high": 0.1744, "low": 0.1711, "close": 0.1737, "volume": 66347.0, "close_time": 1762531199999, "quote_volume": 11500.8646, "trades": 86, "taker_buy_base": 47624.2, "taker_buy_quote": 8256.04952 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1735, "high": 0.1779, "low": 0.1732, "close": 0.177, "volume": 100632.9, "close_time": 1762534799999, "quote_volume": 17701.30527, "trades": 172, "taker_buy_base": 67437.9, "taker_buy_quote": 11861.61583 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.178, "high": 0.1856, "low": 0.1774, "close": 0.1853, "volume": 424791.2, "close_time": 1762538399999, "quote_volume": 77825.61784, "trades": 426, "taker_buy_base": 255673.7, "taker_buy_quote": 46885.84241 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1859, "high": 0.1906, "low": 0.1859, "close": 0.1871, "volume": 160027.0, "close_time": 1762541999999, "quote_volume": 30114.63308, "trades": 148, "taker_buy_base": 78918.8, "taker_buy_quote": 14876.71968 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1874, "high": 0.1918, "low": 0.1874, "close": 0.1889, "volume": 165714.8, "close_time": 1762545599999, "quote_volume": 31496.78407, "trades": 144, "taker_buy_base": 87528.6, "taker_buy_quote": 16610.54504 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1888, "high": 0.19, "low": 0.1886, "close": 0.19, "volume": 63387.5, "close_time": 1762549199999, "quote_volume": 11993.78763, "trades": 65, "taker_buy_base": 32873.4, "taker_buy_quote": 6217.49598 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1902, "high": 0.191, "low": 0.1894, "close": 0.1897, "volume": 49706.0, "close_time": 1762552799999, "quote_volume": 9444.85534, "trades": 73, "taker_buy_base": 31588.3, "taker_buy_quote": 6001.85595 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1895, "high": 0.1916, "low": 0.1892, "close": 0.1916, "volume": 43273.5, "close_time": 1762556399999, "quote_volume": 8239.84959, "trades": 60, "taker_buy_base": 23546.8, "taker_buy_quote": 4479.14389 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1913, "high": 0.1913, "low": 0.188, "close": 0.1886, "volume": 41762.2, "close_time": 1762559999999, "quote_volume": 7901.94089, "trades": 32, "taker_buy_base": 19045.2, "taker_buy_quote": 3605.56738 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1888, "high": 0.1934, "low": 0.1867, "close": 0.1869, "volume": 97600.3, "close_time": 1762563599999, "quote_volume": 18532.36067, "trades": 61, "taker_buy_base": 53907.9, "taker_buy_quote": 10209.32298 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1877, "high": 0.1911, "low": 0.1877, "close": 0.1909, "volume": 39026.2, "close_time": 1762567199999, "quote_volume": 7406.35887, "trades": 42, "taker_buy_base": 3637.3, "taker_buy_quote": 684.01635 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1911, "high": 0.194, "low": 0.1908, "close": 0.1917, "volume": 23042.7, "close_time": 1762570799999, "quote_volume": 4428.18823, "trades": 23, "taker_buy_base": 17566.7, "taker_buy_quote": 3376.59359 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1917, "high": 0.1942, "low": 0.1917, "close": 0.1926, "volume": 23248.7, "close_time": 1762574399999, "quote_volume": 4480.90613, "trades": 24, "taker_buy_base": 20362.2, "taker_buy_quote": 3920.4183 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1895, "high": 0.1931, "low": 0.1894, "close": 0.1913, "volume": 124605.2, "close_time": 1762577999999, "quote_volume": 23859.95026, "trades": 108, "taker_buy_base": 52730.0, "taker_buy_quote": 10086.47354 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1899, "high": 0.1899, "low": 0.1869, "close": 0.1869, "volume": 18723.8, "close_time": 1762581599999, "quote_volume": 3533.35383, "trades": 28, "taker_buy_base": 11528.1, "taker_buy_quote": 2171.61528 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1872, "high": 0.1894, "low": 0.1854, "close": 0.1882, "volume": 51474.7, "close_time": 1762585199999, "quote_volume": 9590.63528, "trades": 67, "taker_buy_base": 25521.3, "taker_buy_quote": 4754.1289 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1878, "high": 0.1895, "low": 0.1864, "close": 0.1892, "volume": 26981.9, "close_time": 1762588799999, "quote_volume": 5068.75078, "trades": 50, "taker_buy_base": 8194.5, "taker_buy_quote": 1538.03925 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1891, "high": 0.1912, "low": 0.1887, "close": 0.1905, "volume": 60983.4, "close_time": 1762592399999, "quote_volume": 11590.20879, "trades": 111, "taker_buy_base": 38104.7, "taker_buy_quote": 7248.3983 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1903, "high": 0.192, "low": 0.1888, "close": 0.1892, "volume": 82694.1, "close_time": 1762595999999, "quote_volume": 15757.34599, "trades": 96, "taker_buy_base": 48403.8, "taker_buy_quote": 9236.46682 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1886, "high": 0.1909, "low": 0.1881, "close": 0.1909, "volume": 62405.4, "close_time": 1762599599999, "quote_volume": 11765.66407, "trades": 57, "taker_buy_base": 18821.1, "taker_buy_quote": 3554.24671 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1905, "high": 0.1918, "low": 0.1896, "close": 0.1901, "volume": 47247.1, "close_time": 1762603199999, "quote_volume": 8991.60218, "trades": 58, "taker_buy_base": 30916.8, "taker_buy_quote": 5883.03584 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1903, "high": 0.1909, "low": 0.1893, "close": 0.1894, "volume": 53579.4, "close_time": 1762606799999, "quote_volume": 10183.06162, "trades": 35, "taker_buy_base": 25980.1, "taker_buy_quote": 4924.27747 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1894, "high": 0.1894, "low": 0.1859, "close": 0.186, "volume": 159147.5, "close_time": 1762610399999, "quote_volume": 29791.43718, "trades": 98, "taker_buy_base": 69434.4, "taker_buy_quote": 12976.48736 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.186, "high": 0.1871, "low": 0.184, "close": 0.1868, "volume": 73511.2, "close_time": 1762613999999, "quote_volume": 13614.8575, "trades": 46, "taker_buy_base": 42451.4, "taker_buy_quote": 7868.87024 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1855, "high": 0.1881, "low": 0.1843, "close": 0.1876, "volume": 158464.5, "close_time": 1762617599999, "quote_volume": 29482.61149, "trades": 96, "taker_buy_base": 82940.9, "taker_buy_quote": 15411.28572 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1869, "high": 0.1877, "low": 0.1854, "close": 0.1873, "volume": 85474.3, "close_time": 1762621199999, "quote_volume": 15942.54226, "trades": 44, "taker_buy_base": 41059.5, "taker_buy_quote": 7648.73167 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1882, "high": 0.1976, "low": 0.187, "close": 0.1943, "volume": 1053630.3, "close_time": 1762624799999, "quote_volume": 202933.19042, "trades": 840, "taker_buy_base": 628160.6, "taker_buy_quote": 120942.26803 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1947, "high": 0.2075, "low": 0.1938, "close": 0.1964, "volume": 1259476.9, "close_time": 1762628399999, "quote_volume": 251455.59792, "trades": 2108, "taker_buy_base": 677553.3, "taker_buy_quote": 135400.20784 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1965, "high": 0.2007, "low": 0.1911, "close": 0.1946, "volume": 433276.6, "close_time": 1762631999999, "quote_volume": 84328.46425, "trades": 701, "taker_buy_base": 274197.1, "taker_buy_quote": 53323.4929 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1946, "high": 0.196, "low": 0.1923, "close": 0.193, "volume": 73623.0, "close_time": 1762635599999, "quote_volume": 14293.66734, "trades": 162, "taker_buy_base": 48563.3, "taker_buy_quote": 9427.05804 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1931, "high": 0.1936, "low": 0.1912, "close": 0.1914, "volume": 174609.5, "close_time": 1762639199999, "quote_volume": 33534.53909, "trades": 275, "taker_buy_base": 66789.8, "taker_buy_quote": 12824.57155 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1916, "high": 0.1935, "low": 0.1912, "close": 0.1912, "volume": 166665.3, "close_time": 1762642799999, "quote_volume": 32146.91483, "trades": 230, "taker_buy_base": 67152.0, "taker_buy_quote": 12954.58581 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1921, "high": 0.1925, "low": 0.1908, "close": 0.1916, "volume": 91827.4, "close_time": 1762646399999, "quote_volume": 17567.03214, "trades": 129, "taker_buy_base": 34831.6, "taker_buy_quote": 6666.40218 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1915, "high": 0.1915, "low": 0.1852, "close": 0.1874, "volume": 364251.0, "close_time": 1762649999999, "quote_volume": 68473.96966, "trades": 691, "taker_buy_base": 186975.9, "taker_buy_quote": 35137.48573 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1876, "high": 0.1889, "low": 0.1864, "close": 0.1889, "volume": 45410.8, "close_time": 1762653599999, "quote_volume": 8529.81821, "trades": 111, "taker_buy_base": 22841.0, "taker_buy_quote": 4289.95871 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1887, "high": 0.1887, "low": 0.1826, "close": 0.1826, "volume": 88229.7, "close_time": 1762657199999, "quote_volume": 16331.97879, "trades": 241, "taker_buy_base": 55619.7, "taker_buy_quote": 10287.63974 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1828, "high": 0.1831, "low": 0.181, "close": 0.1826, "volume": 47976.9, "close_time": 1762660799999, "quote_volume": 8743.88863, "trades": 139, "taker_buy_base": 32064.6, "taker_buy_quote": 5841.82732 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1824, "high": 0.184, "low": 0.1818, "close": 0.1826, "volume": 45884.8, "close_time": 1762664399999, "quote_volume": 8386.32261, "trades": 91, "taker_buy_base": 24436.7, "taker_buy_quote": 4464.38352 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1827, "high": 0.1832, "low": 0.1818, "close": 0.1828, "volume": 24223.2, "close_time": 1762667999999, "quote_volume": 4424.51533, "trades": 87, "taker_buy_base": 14951.4, "taker_buy_quote": 2730.91177 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1829, "high": 0.1844, "low": 0.1818, "close": 0.182, "volume": 44320.0, "close_time": 1762671599999, "quote_volume": 8107.21784, "trades": 110, "taker_buy_base": 31021.6, "taker_buy_quote": 5674.16447 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1825, "high": 0.1862, "low": 0.1825, "close": 0.186, "volume": 20590.5, "close_time": 1762675199999, "quote_volume": 3802.63748, "trades": 89, "taker_buy_base": 11141.2, "taker_buy_quote": 2058.12393 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.186, "high": 0.1863, "low": 0.1825, "close": 0.183, "volume": 25425.1, "close_time": 1762678799999, "quote_volume": 4696.78733, "trades": 79, "taker_buy_base": 13851.2, "taker_buy_quote": 2562.07782 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1834, "high": 0.1845, "low": 0.1818, "close": 0.1821, "volume": 44146.0, "close_time": 1762682399999, "quote_volume": 8059.63828, "trades": 151, "taker_buy_base": 29528.1, "taker_buy_quote": 5396.42962 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1816, "high": 0.1832, "low": 0.1805, "close": 0.183, "volume": 38349.3, "close_time": 1762685999999, "quote_volume": 6953.34468, "trades": 129, "taker_buy_base": 24169.5, "taker_buy_quote": 4380.21977 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1837, "high": 0.1856, "low": 0.1837, "close": 0.1844, "volume": 51212.4, "close_time": 1762689599999, "quote_volume": 9447.00711, "trades": 174, "taker_buy_base": 38817.8, "taker_buy_quote": 7158.32491 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1845, "high": 0.1864, "low": 0.184, "close": 0.1845, "volume": 47711.6, "close_time": 1762693199999, "quote_volume": 8825.10071, "trades": 155, "taker_buy_base": 23443.3, "taker_buy_quote": 4330.96643 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1842, "high": 0.1855, "low": 0.1837, "close": 0.1846, "volume": 48821.2, "close_time": 1762696799999, "quote_volume": 9013.94409, "trades": 168, "taker_buy_base": 19372.4, "taker_buy_quote": 3577.77781 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1841, "high": 0.1882, "low": 0.1832, "close": 0.1854, "volume": 78253.7, "close_time": 1762700399999, "quote_volume": 14530.93425, "trades": 251, "taker_buy_base": 43049.5, "taker_buy_quote": 7973.44488 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1857, "high": 0.1893, "low": 0.1857, "close": 0.1886, "volume": 24344.6, "close_time": 1762703999999, "quote_volume": 4576.44729, "trades": 120, "taker_buy_base": 13253.5, "taker_buy_quote": 2491.99982 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1887, "high": 0.19, "low": 0.1878, "close": 0.1892, "volume": 48872.7, "close_time": 1762707599999, "quote_volume": 9208.0957, "trades": 125, "taker_buy_base": 13222.6, "taker_buy_quote": 2497.74642 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1894, "high": 0.1898, "low": 0.187, "close": 0.188, "volume": 34269.0, "close_time": 1762711199999, "quote_volume": 6446.16052, "trades": 112, "taker_buy_base": 23062.0, "taker_buy_quote": 4339.51329 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1881, "high": 0.1907, "low": 0.1877, "close": 0.1903, "volume": 24728.5, "close_time": 1762714799999, "quote_volume": 4687.02446, "trades": 80, "taker_buy_base": 21017.8, "taker_buy_quote": 3986.15872 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1904, "high": 0.1924, "low": 0.1901, "close": 0.1924, "volume": 52715.8, "close_time": 1762718399999, "quote_volume": 10084.08875, "trades": 149, "taker_buy_base": 22995.8, "taker_buy_quote": 4407.4233 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1923, "high": 0.1934, "low": 0.1903, "close": 0.1907, "volume": 50829.3, "close_time": 1762721999999, "quote_volume": 9744.69942, "trades": 127, "taker_buy_base": 27239.7, "taker_buy_quote": 5225.83928 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.191, "high": 0.191, "low": 0.1902, "close": 0.1907, "volume": 21972.9, "close_time": 1762725599999, "quote_volume": 4184.96558, "trades": 44, "taker_buy_base": 16645.1, "taker_buy_quote": 3170.13823 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1903, "high": 0.1904, "low": 0.1883, "close": 0.19, "volume": 15898.0, "close_time": 1762729199999, "quote_volume": 3009.08682, "trades": 46, "taker_buy_base": 11469.4, "taker_buy_quote": 2170.12878 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1898, "high": 0.1908, "low": 0.1884, "close": 0.1892, "volume": 11730.7, "close_time": 1762732799999, "quote_volume": 2223.23703, "trades": 54, "taker_buy_base": 8009.2, "taker_buy_quote": 1517.60423 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1891, "high": 0.1943, "low": 0.188, "close": 0.1926, "volume": 52940.1, "close_time": 1762736399999, "quote_volume": 10185.8067, "trades": 221, "taker_buy_base": 33772.5, "taker_buy_quote": 6491.01534 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1926, "high": 0.1938, "low": 0.191, "close": 0.1924, "volume": 43592.4, "close_time": 1762739999999, "quote_volume": 8390.91441, "trades": 235, "taker_buy_base": 21823.1, "taker_buy_quote": 4211.30115 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1924, "high": 0.1945, "low": 0.192, "close": 0.1935, "volume": 26070.2, "close_time": 1762743599999, "quote_volume": 5043.33582, "trades": 171, "taker_buy_base": 16107.9, "taker_buy_quote": 3115.11672 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1932, "high": 0.1949, "low": 0.1932, "close": 0.1934, "volume": 15634.4, "close_time": 1762747199999, "quote_volume": 3033.85828, "trades": 133, "taker_buy_base": 7258.3, "taker_buy_quote": 1408.3833 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1935, "high": 0.1948, "low": 0.1917, "close": 0.1941, "volume": 33794.9, "close_time": 1762750799999, "quote_volume": 6538.13946, "trades": 129, "taker_buy_base": 17277.2, "taker_buy_quote": 3341.05782 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1937, "high": 0.1947, "low": 0.1917, "close": 0.1932, "volume": 24285.2, "close_time": 1762754399999, "quote_volume": 4702.88203, "trades": 62, "taker_buy_base": 11515.9, "taker_buy_quote": 2230.43911 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1932, "high": 0.1937, "low": 0.1915, "close": 0.1923, "volume": 14554.2, "close_time": 1762757999999, "quote_volume": 2808.16499, "trades": 59, "taker_buy_base": 3353.7, "taker_buy_quote": 645.04367 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1925, "high": 0.1933, "low": 0.1908, "close": 0.1927, "volume": 17758.9, "close_time": 1762761599999, "quote_volume": 3414.10129, "trades": 100, "taker_buy_base": 7503.1, "taker_buy_quote": 1441.65115 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1926, "high": 0.1926, "low": 0.1901, "close": 0.1909, "volume": 44355.2, "close_time": 1762765199999, "quote_volume": 8507.87889, "trades": 124, "taker_buy_base": 13664.5, "taker_buy_quote": 2614.88816 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1915, "high": 0.1947, "low": 0.1915, "close": 0.1943, "volume": 43351.9, "close_time": 1762768799999, "quote_volume": 8368.34314, "trades": 126, "taker_buy_base": 24627.9, "taker_buy_quote": 4754.75343 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1943, "high": 0.1944, "low": 0.1905, "close": 0.1909, "volume": 9535.8, "close_time": 1762772399999, "quote_volume": 1832.63569, "trades": 57, "taker_buy_base": 5489.1, "taker_buy_quote": 1052.95324 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1911, "high": 0.1928, "low": 0.1901, "close": 0.192, "volume": 75492.5, "close_time": 1762775999999, "quote_volume": 14433.26803, "trades": 136, "taker_buy_base": 31451.6, "taker_buy_quote": 6010.45019 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1925, "high": 0.1928, "low": 0.1904, "close": 0.1907, "volume": 14823.1, "close_time": 1762779599999, "quote_volume": 2842.5702, "trades": 80, "taker_buy_base": 6031.2, "taker_buy_quote": 1154.9812 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.1908, "high": 0.1926, "low": 0.1896, "close": 0.1901, "volume": 21991.3, "close_time": 1762783199999, "quote_volume": 4198.56134, "trades": 91, "taker_buy_base": 15568.1, "taker_buy_quote": 2968.92098 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1894, "high": 0.1897, "low": 0.1845, "close": 0.1859, "volume": 216298.1, "close_time": 1762786799999, "quote_volume": 40541.28342, "trades": 384, "taker_buy_base": 103944.3, "taker_buy_quote": 19496.79655 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1858, "high": 0.1883, "low": 0.1852, "close": 0.1862, "volume": 115920.3, "close_time": 1762790399999, "quote_volume": 21652.99436, "trades": 251, "taker_buy_base": 55331.7, "taker_buy_quote": 10345.47383 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1865, "high": 0.1873, "low": 0.1833, "close": 0.1842, "volume": 147601.2, "close_time": 1762793999999, "quote_volume": 27362.37517, "trades": 273, "taker_buy_base": 100533.2, "taker_buy_quote": 18642.8215 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1843, "high": 0.1877, "low": 0.1842, "close": 0.1869, "volume": 53423.7, "close_time": 1762797599999, "quote_volume": 9959.99284, "trades": 141, "taker_buy_base": 32715.6, "taker_buy_quote": 6098.8919 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1867, "high": 0.1872, "low": 0.1858, "close": 0.1866, "volume": 28943.5, "close_time": 1762801199999, "quote_volume": 5402.5045, "trades": 70, "taker_buy_base": 16500.3, "taker_buy_quote": 3077.73172 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1858, "high": 0.1889, "low": 0.1858, "close": 0.1881, "volume": 10334.0, "close_time": 1762804799999, "quote_volume": 1939.22661, "trades": 56, "taker_buy_base": 2509.3, "taker_buy_quote": 471.65533 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1878, "high": 0.1888, "low": 0.1874, "close": 0.188, "volume": 12821.7, "close_time": 1762808399999, "quote_volume": 2413.86079, "trades": 31, "taker_buy_base": 10742.5, "taker_buy_quote": 2022.88473 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1876, "high": 0.1876, "low": 0.1856, "close": 0.1873, "volume": 50584.1, "close_time": 1762811999999, "quote_volume": 9435.41679, "trades": 91, "taker_buy_base": 21202.6, "taker_buy_quote": 3955.0892 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1872, "high": 0.1922, "low": 0.1867, "close": 0.1922, "volume": 26128.0, "close_time": 1762815599999, "quote_volume": 4987.42524, "trades": 83, "taker_buy_base": 16793.9, "taker_buy_quote": 3197.80332 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1919, "high": 0.1947, "low": 0.1913, "close": 0.1945, "volume": 164209.9, "close_time": 1762819199999, "quote_volume": 31737.65165, "trades": 207, "taker_buy_base": 96217.8, "taker_buy_quote": 18593.22629 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1933, "high": 0.1945, "low": 0.1882, "close": 0.1894, "volume": 352314.0, "close_time": 1762822799999, "quote_volume": 67031.39301, "trades": 421, "taker_buy_base": 142035.1, "taker_buy_quote": 26981.52976 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1895, "high": 0.1931, "low": 0.189, "close": 0.1892, "volume": 110159.5, "close_time": 1762826399999, "quote_volume": 21061.84383, "trades": 205, "taker_buy_base": 38326.9, "taker_buy_quote": 7324.20597 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1896, "high": 0.1941, "low": 0.1882, "close": 0.1928, "volume": 33461.2, "close_time": 1762829999999, "quote_volume": 6430.00912, "trades": 97, "taker_buy_base": 12304.2, "taker_buy_quote": 2365.93244 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1929, "high": 0.1933, "low": 0.1922, "close": 0.1933, "volume": 16035.0, "close_time": 1762833599999, "quote_volume": 3090.87982, "trades": 57, "taker_buy_base": 8131.8, "taker_buy_quote": 1566.06054 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1935, "high": 0.1936, "low": 0.1903, "close": 0.1904, "volume": 29887.9, "close_time": 1762837199999, "quote_volume": 5747.35115, "trades": 90, "taker_buy_base": 17727.0, "taker_buy_quote": 3405.85022 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1904, "high": 0.1904, "low": 0.1879, "close": 0.1879, "volume": 24548.6, "close_time": 1762840799999, "quote_volume": 4635.10175, "trades": 56, "taker_buy_base": 12692.3, "taker_buy_quote": 2397.87077 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1884, "high": 0.189, "low": 0.1868, "close": 0.1884, "volume": 10771.7, "close_time": 1762844399999, "quote_volume": 2023.7187, "trades": 52, "taker_buy_base": 6526.3, "taker_buy_quote": 1226.95828 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1887, "high": 0.1889, "low": 0.184, "close": 0.1845, "volume": 21149.4, "close_time": 1762847999999, "quote_volume": 3941.53559, "trades": 93, "taker_buy_base": 13907.6, "taker_buy_quote": 2595.07037 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1844, "high": 0.1871, "low": 0.1839, "close": 0.1871, "volume": 26876.7, "close_time": 1762851599999, "quote_volume": 4971.25465, "trades": 105, "taker_buy_base": 15054.1, "taker_buy_quote": 2781.7563 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.187, "high": 0.1882, "low": 0.184, "close": 0.184, "volume": 49995.7, "close_time": 1762855199999, "quote_volume": 9313.73454, "trades": 163, "taker_buy_base": 21851.7, "taker_buy_quote": 4079.31411 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1841, "high": 0.1851, "low": 0.1837, "close": 0.1842, "volume": 37930.1, "close_time": 1762858799999, "quote_volume": 6998.15459, "trades": 111, "taker_buy_base": 22819.5, "taker_buy_quote": 4208.8501 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1846, "high": 0.1858, "low": 0.1835, "close": 0.1846, "volume": 41789.0, "close_time": 1762862399999, "quote_volume": 7706.49311, "trades": 125, "taker_buy_base": 23463.8, "taker_buy_quote": 4326.13825 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1845, "high": 0.1866, "low": 0.1831, "close": 0.1838, "volume": 68112.9, "close_time": 1762865999999, "quote_volume": 12539.21607, "trades": 201, "taker_buy_base": 39270.7, "taker_buy_quote": 7230.86251 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1839, "high": 0.186, "low": 0.183, "close": 0.1832, "volume": 70731.5, "close_time": 1762869599999, "quote_volume": 13032.8498, "trades": 181, "taker_buy_base": 36138.7, "taker_buy_quote": 6658.80558 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1831, "high": 0.1861, "low": 0.1819, "close": 0.1859, "volume": 96367.3, "close_time": 1762873199999, "quote_volume": 17662.20822, "trades": 277, "taker_buy_base": 54767.2, "taker_buy_quote": 10024.92184 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.186, "high": 0.186, "low": 0.1825, "close": 0.1836, "volume": 74246.7, "close_time": 1762876799999, "quote_volume": 13677.66869, "trades": 286, "taker_buy_base": 39542.4, "taker_buy_quote": 7280.73018 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1836, "high": 0.1856, "low": 0.1828, "close": 0.1846, "volume": 35980.5, "close_time": 1762880399999, "quote_volume": 6646.15121, "trades": 185, "taker_buy_base": 20211.0, "taker_buy_quote": 3733.1513 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1847, "high": 0.186, "low": 0.1821, "close": 0.1836, "volume": 32543.1, "close_time": 1762883999999, "quote_volume": 6005.63483, "trades": 189, "taker_buy_base": 20341.0, "taker_buy_quote": 3751.83625 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1836, "high": 0.1843, "low": 0.182, "close": 0.1826, "volume": 47650.0, "close_time": 1762887599999, "quote_volume": 8722.52237, "trades": 160, "taker_buy_base": 28761.8, "taker_buy_quote": 5265.19624 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1823, "high": 0.1823, "low": 0.1786, "close": 0.1791, "volume": 64341.5, "close_time": 1762891199999, "quote_volume": 11605.43637, "trades": 201, "taker_buy_base": 38717.1, "taker_buy_quote": 6977.71993 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1792, "high": 0.1794, "low": 0.1771, "close": 0.1778, "volume": 74443.3, "close_time": 1762894799999, "quote_volume": 13243.25279, "trades": 270, "taker_buy_base": 40782.6, "taker_buy_quote": 7257.17769 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.178, "high": 0.1791, "low": 0.1768, "close": 0.1775, "volume": 45963.2, "close_time": 1762898399999, "quote_volume": 8179.2267, "trades": 146, "taker_buy_base": 23562.6, "taker_buy_quote": 4190.98218 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1772, "high": 0.18, "low": 0.176, "close": 0.1796, "volume": 30307.9, "close_time": 1762901999999, "quote_volume": 5407.40076, "trades": 51, "taker_buy_base": 8468.5, "taker_buy_quote": 1502.53897 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1791, "high": 0.1792, "low": 0.1756, "close": 0.1758, "volume": 51249.0, "close_time": 1762905599999, "quote_volume": 9077.72133, "trades": 52, "taker_buy_base": 26152.2, "taker_buy_quote": 4628.30715 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1762, "high": 0.177, "low": 0.1747, "close": 0.1749, "volume": 42464.4, "close_time": 1762909199999, "quote_volume": 7482.83047, "trades": 105, "taker_buy_base": 22512.5, "taker_buy_quote": 3954.97341 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.175, "high": 0.179, "low": 0.175, "close": 0.1778, "volume": 49141.1, "close_time": 1762912799999, "quote_volume": 8730.88334, "trades": 130, "taker_buy_base": 25416.7, "taker_buy_quote": 4509.66576 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1778, "high": 0.1787, "low": 0.1761, "close": 0.1784, "volume": 35707.1, "close_time": 1762916399999, "quote_volume": 6338.58133, "trades": 123, "taker_buy_base": 21691.7, "taker_buy_quote": 3846.24766 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.178, "high": 0.1796, "low": 0.178, "close": 0.1794, "volume": 6562.3, "close_time": 1762919999999, "quote_volume": 1173.03803, "trades": 51, "taker_buy_base": 5021.1, "taker_buy_quote": 897.13889 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1792, "high": 0.1796, "low": 0.1785, "close": 0.1793, "volume": 6190.2, "close_time": 1762923599999, "quote_volume": 1109.04912, "trades": 29, "taker_buy_base": 2824.4, "taker_buy_quote": 505.41023 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1796, "high": 0.1802, "low": 0.1777, "close": 0.1789, "volume": 42507.6, "close_time": 1762927199999, "quote_volume": 7601.54644, "trades": 84, "taker_buy_base": 19673.4, "taker_buy_quote": 3517.65574 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1793, "high": 0.1807, "low": 0.1793, "close": 0.1802, "volume": 13584.6, "close_time": 1762930799999, "quote_volume": 2447.04887, "trades": 40, "taker_buy_base": 4228.8, "taker_buy_quote": 762.64543 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.18, "high": 0.1807, "low": 0.179, "close": 0.1794, "volume": 23359.6, "close_time": 1762934399999, "quote_volume": 4198.91681, "trades": 76, "taker_buy_base": 12962.3, "taker_buy_quote": 2330.46126 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1793, "high": 0.183, "low": 0.1793, "close": 0.1827, "volume": 49585.0, "close_time": 1762937999999, "quote_volume": 8987.18102, "trades": 106, "taker_buy_base": 22113.6, "taker_buy_quote": 4016.08155 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1828, "high": 0.1837, "low": 0.1824, "close": 0.1826, "volume": 12610.2, "close_time": 1762941599999, "quote_volume": 2307.6696, "trades": 41, "taker_buy_base": 9669.8, "taker_buy_quote": 1769.49096 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.183, "high": 0.1838, "low": 0.1828, "close": 0.1835, "volume": 10825.0, "close_time": 1762945199999, "quote_volume": 1983.36186, "trades": 41, "taker_buy_base": 4410.7, "taker_buy_quote": 808.77179 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1837, "high": 0.1837, "low": 0.1823, "close": 0.1826, "volume": 5088.3, "close_time": 1762948799999, "quote_volume": 930.31693, "trades": 29, "taker_buy_base": 4016.4, "taker_buy_quote": 734.15178 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1823, "high": 0.1837, "low": 0.1821, "close": 0.183, "volume": 11887.3, "close_time": 1762952399999, "quote_volume": 2175.38643, "trades": 34, "taker_buy_base": 6051.2, "taker_buy_quote": 1108.14986 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1825, "high": 0.1843, "low": 0.1816, "close": 0.1843, "volume": 6204.1, "close_time": 1762955999999, "quote_volume": 1129.85385, "trades": 25, "taker_buy_base": 4355.0, "taker_buy_quote": 792.38993 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1841, "high": 0.1844, "low": 0.1781, "close": 0.18, "volume": 46667.1, "close_time": 1762959599999, "quote_volume": 8383.59394, "trades": 191, "taker_buy_base": 24184.0, "taker_buy_quote": 4345.29045 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1799, "high": 0.1812, "low": 0.1755, "close": 0.1756, "volume": 37643.2, "close_time": 1762963199999, "quote_volume": 6726.43027, "trades": 308, "taker_buy_base": 22803.3, "taker_buy_quote": 4076.42512 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1762, "high": 0.1765, "low": 0.1721, "close": 0.1726, "volume": 64322.2, "close_time": 1762966799999, "quote_volume": 11178.50933, "trades": 344, "taker_buy_base": 32604.7, "taker_buy_quote": 5661.02159 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1726, "high": 0.1747, "low": 0.1715, "close": 0.1736, "volume": 86276.2, "close_time": 1762970399999, "quote_volume": 14926.2765, "trades": 283, "taker_buy_base": 47967.1, "taker_buy_quote": 8295.48167 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1738, "high": 0.175, "low": 0.1726, "close": 0.1729, "volume": 12076.8, "close_time": 1762973999999, "quote_volume": 2096.57567, "trades": 101, "taker_buy_base": 9126.2, "taker_buy_quote": 1582.93867 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1726, "high": 0.1726, "low": 0.1683, "close": 0.1709, "volume": 68313.5, "close_time": 1762977599999, "quote_volume": 11622.05296, "trades": 237, "taker_buy_base": 33769.5, "taker_buy_quote": 5748.27848 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.171, "high": 0.1741, "low": 0.1703, "close": 0.1735, "volume": 25775.0, "close_time": 1762981199999, "quote_volume": 4440.86327, "trades": 124, "taker_buy_base": 13087.3, "taker_buy_quote": 2256.42635 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1735, "high": 0.1745, "low": 0.1731, "close": 0.1745, "volume": 10683.4, "close_time": 1762984799999, "quote_volume": 1859.28857, "trades": 52, "taker_buy_base": 4887.8, "taker_buy_quote": 850.52206 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1747, "high": 0.1751, "low": 0.174, "close": 0.175, "volume": 3800.3, "close_time": 1762988399999, "quote_volume": 663.04807, "trades": 21, "taker_buy_base": 717.2, "taker_buy_quote": 125.1358 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1747, "high": 0.1747, "low": 0.173, "close": 0.173, "volume": 5050.5, "close_time": 1762991999999, "quote_volume": 877.21423, "trades": 17, "taker_buy_base": 4320.4, "taker_buy_quote": 750.37346 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1729, "high": 0.1741, "low": 0.1725, "close": 0.1741, "volume": 7535.7, "close_time": 1762995599999, "quote_volume": 1306.08566, "trades": 33, "taker_buy_base": 5177.8, "taker_buy_quote": 897.54099 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1739, "high": 0.1763, "low": 0.1738, "close": 0.1747, "volume": 32619.3, "close_time": 1762999199999, "quote_volume": 5726.75042, "trades": 92, "taker_buy_base": 20077.3, "taker_buy_quote": 3524.77025 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1746, "high": 0.1761, "low": 0.1745, "close": 0.1755, "volume": 13569.3, "close_time": 1763002799999, "quote_volume": 2376.53488, "trades": 27, "taker_buy_base": 12999.4, "taker_buy_quote": 2277.07759 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1749, "high": 0.1786, "low": 0.1725, "close": 0.1773, "volume": 17456.4, "close_time": 1763006399999, "quote_volume": 3070.14752, "trades": 70, "taker_buy_base": 10474.7, "taker_buy_quote": 1848.51135 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1769, "high": 0.1782, "low": 0.1759, "close": 0.1777, "volume": 39524.5, "close_time": 1763009999999, "quote_volume": 6999.65874, "trades": 98, "taker_buy_base": 29458.8, "taker_buy_quote": 5214.15437 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1774, "high": 0.1786, "low": 0.1762, "close": 0.1784, "volume": 12605.1, "close_time": 1763013599999, "quote_volume": 2238.8786, "trades": 43, "taker_buy_base": 5930.4, "taker_buy_quote": 1051.28181 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1784, "high": 0.179, "low": 0.1779, "close": 0.1784, "volume": 22512.2, "close_time": 1763017199999, "quote_volume": 4021.93761, "trades": 64, "taker_buy_base": 11205.5, "taker_buy_quote": 2002.08564 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1782, "high": 0.1791, "low": 0.1771, "close": 0.1771, "volume": 14266.3, "close_time": 1763020799999, "quote_volume": 2543.84841, "trades": 32, "taker_buy_base": 8581.4, "taker_buy_quote": 1529.97165 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1773, "high": 0.1787, "low": 0.1773, "close": 0.1787, "volume": 7283.0, "close_time": 1763024399999, "quote_volume": 1297.78708, "trades": 23, "taker_buy_base": 1770.3, "taker_buy_quote": 314.66483 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1781, "high": 0.1782, "low": 0.1759, "close": 0.176, "volume": 42419.2, "close_time": 1763027999999, "quote_volume": 7506.26943, "trades": 78, "taker_buy_base": 33049.8, "taker_buy_quote": 5853.80404 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1759, "high": 0.1774, "low": 0.1749, "close": 0.1751, "volume": 22504.1, "close_time": 1763031599999, "quote_volume": 3956.47745, "trades": 45, "taker_buy_base": 12949.9, "taker_buy_quote": 2276.54392 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1752, "high": 0.176, "low": 0.1752, "close": 0.1756, "volume": 15032.3, "close_time": 1763035199999, "quote_volume": 2640.41791, "trades": 28, "taker_buy_base": 5518.4, "taker_buy_quote": 968.94357 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1755, "high": 0.176, "low": 0.175, "close": 0.1755, "volume": 38874.6, "close_time": 1763038799999, "quote_volume": 6814.39626, "trades": 51, "taker_buy_base": 16998.8, "taker_buy_quote": 2978.94138 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1754, "high": 0.176, "low": 0.1745, "close": 0.1746, "volume": 39179.3, "close_time": 1763042399999, "quote_volume": 6856.40434, "trades": 60, "taker_buy_base": 26230.6, "taker_buy_quote": 4588.87496 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1749, "high": 0.1777, "low": 0.1737, "close": 0.1767, "volume": 73114.7, "close_time": 1763045999999, "quote_volume": 12857.36952, "trades": 92, "taker_buy_base": 37373.4, "taker_buy_quote": 6558.97666 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1765, "high": 0.1775, "low": 0.1736, "close": 0.1745, "volume": 51989.0, "close_time": 1763049599999, "quote_volume": 9166.07096, "trades": 56, "taker_buy_base": 26999.3, "taker_buy_quote": 4762.92536 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1744, "high": 0.1744, "low": 0.1706, "close": 0.1709, "volume": 29396.7, "close_time": 1763053199999, "quote_volume": 5067.73773, "trades": 46, "taker_buy_base": 16356.8, "taker_buy_quote": 2824.93713 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1706, "high": 0.1707, "low": 0.1664, "close": 0.1664, "volume": 73773.5, "close_time": 1763056799999, "quote_volume": 12471.31495, "trades": 73, "taker_buy_base": 42925.5, "taker_buy_quote": 7264.97404 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1666, "high": 0.1667, "low": 0.1627, "close": 0.1645, "volume": 63389.6, "close_time": 1763060399999, "quote_volume": 10426.2349, "trades": 57, "taker_buy_base": 29734.9, "taker_buy_quote": 4887.79263 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.164, "high": 0.1645, "low": 0.1613, "close": 0.1621, "volume": 141088.6, "close_time": 1763063999999, "quote_volume": 22936.65903, "trades": 75, "taker_buy_base": 79345.6, "taker_buy_quote": 12891.70135 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.162, "high": 0.1629, "low": 0.1609, "close": 0.162, "volume": 48749.2, "close_time": 1763067599999, "quote_volume": 7893.86634, "trades": 57, "taker_buy_base": 24568.2, "taker_buy_quote": 3976.37377 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1585, "close": 0.16, "volume": 383403.4, "close_time": 1763071199999, "quote_volume": 61300.94471, "trades": 262, "taker_buy_base": 174125.2, "taker_buy_quote": 27841.42399 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1602, "high": 0.1639, "low": 0.1601, "close": 0.1638, "volume": 54632.9, "close_time": 1763074799999, "quote_volume": 8908.92518, "trades": 57, "taker_buy_base": 45359.3, "taker_buy_quote": 7394.99726 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1638, "high": 0.166, "low": 0.1637, "close": 0.1647, "volume": 129834.4, "close_time": 1763078399999, "quote_volume": 21446.67381, "trades": 87, "taker_buy_base": 64609.4, "taker_buy_quote": 10673.65071 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1644, "high": 0.1654, "low": 0.1628, "close": 0.1634, "volume": 79307.9, "close_time": 1763081999999, "quote_volume": 13015.1802, "trades": 89, "taker_buy_base": 43039.6, "taker_buy_quote": 7060.41769 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1624, "high": 0.1639, "low": 0.1619, "close": 0.1619, "volume": 64449.5, "close_time": 1763085599999, "quote_volume": 10519.20261, "trades": 70, "taker_buy_base": 29260.9, "taker_buy_quote": 4775.96969 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1627, "high": 0.1638, "low": 0.1623, "close": 0.1626, "volume": 137405.0, "close_time": 1763089199999, "quote_volume": 22423.17561, "trades": 94, "taker_buy_base": 71723.0, "taker_buy_quote": 11699.02192 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1608, "close": 0.161, "volume": 70404.2, "close_time": 1763092799999, "quote_volume": 11355.37882, "trades": 82, "taker_buy_base": 27401.3, "taker_buy_quote": 4420.10594 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1616, "high": 0.1617, "low": 0.1535, "close": 0.1567, "volume": 649626.6, "close_time": 1763096399999, "quote_volume": 102128.15435, "trades": 597, "taker_buy_base": 321989.9, "taker_buy_quote": 50623.50033 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1571, "high": 0.1591, "low": 0.1571, "close": 0.1591, "volume": 71576.8, "close_time": 1763099999999, "quote_volume": 11334.12369, "trades": 180, "taker_buy_base": 29911.5, "taker_buy_quote": 4734.17314 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1587, "high": 0.1604, "low": 0.1556, "close": 0.1604, "volume": 87807.2, "close_time": 1763103599999, "quote_volume": 13853.95406, "trades": 141, "taker_buy_base": 37374.9, "taker_buy_quote": 5899.39394 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1598, "high": 0.1608, "low": 0.1593, "close": 0.1604, "volume": 35097.3, "close_time": 1763107199999, "quote_volume": 5609.80486, "trades": 77, "taker_buy_base": 14510.6, "taker_buy_quote": 2317.91583 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1575, "close": 0.1578, "volume": 32156.7, "close_time": 1763110799999, "quote_volume": 5084.0128, "trades": 43, "taker_buy_base": 10955.5, "taker_buy_quote": 1732.75002 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.158, "high": 0.1589, "low": 0.1561, "close": 0.1562, "volume": 91352.6, "close_time": 1763114399999, "quote_volume": 14343.91568, "trades": 124, "taker_buy_base": 52282.7, "taker_buy_quote": 8205.99568 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1564, "high": 0.1592, "low": 0.1563, "close": 0.1582, "volume": 30265.1, "close_time": 1763117999999, "quote_volume": 4784.89012, "trades": 31, "taker_buy_base": 9123.7, "taker_buy_quote": 1440.20247 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1579, "high": 0.158, "low": 0.1563, "close": 0.157, "volume": 13890.6, "close_time": 1763121599999, "quote_volume": 2178.92287, "trades": 35, "taker_buy_base": 12695.9, "taker_buy_quote": 1991.35082 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1565, "high": 0.1577, "low": 0.1541, "close": 0.1574, "volume": 131594.3, "close_time": 1763125199999, "quote_volume": 20495.13618, "trades": 151, "taker_buy_base": 57324.9, "taker_buy_quote": 8914.01596 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1575, "high": 0.1584, "low": 0.1549, "close": 0.157, "volume": 73556.7, "close_time": 1763128799999, "quote_volume": 11539.68513, "trades": 143, "taker_buy_base": 38128.1, "taker_buy_quote": 5965.66611 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.157, "high": 0.1604, "low": 0.1558, "close": 0.1594, "volume": 100014.8, "close_time": 1763132399999, "quote_volume": 15838.13857, "trades": 193, "taker_buy_base": 55682.2, "taker_buy_quote": 8810.02909 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1591, "high": 0.1611, "low": 0.1577, "close": 0.1592, "volume": 18540.0, "close_time": 1763135999999, "quote_volume": 2945.35021, "trades": 71, "taker_buy_base": 12227.3, "taker_buy_quote": 1942.92917 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1591, "high": 0.1611, "low": 0.1587, "close": 0.1606, "volume": 38352.9, "close_time": 1763139599999, "quote_volume": 6129.7653, "trades": 109, "taker_buy_base": 21303.1, "taker_buy_quote": 3401.41722 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1606, "high": 0.1608, "low": 0.1569, "close": 0.1569, "volume": 11876.0, "close_time": 1763143199999, "quote_volume": 1894.47248, "trades": 44, "taker_buy_base": 7266.3, "taker_buy_quote": 1161.88282 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1569, "high": 0.1587, "low": 0.1567, "close": 0.1568, "volume": 15010.2, "close_time": 1763146799999, "quote_volume": 2359.77686, "trades": 43, "taker_buy_base": 5774.0, "taker_buy_quote": 906.98697 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1571, "high": 0.1598, "low": 0.1568, "close": 0.1595, "volume": 12621.2, "close_time": 1763150399999, "quote_volume": 1988.03284, "trades": 48, "taker_buy_base": 3222.1, "taker_buy_quote": 509.40427 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1595, "high": 0.1596, "low": 0.1552, "close": 0.1562, "volume": 15521.8, "close_time": 1763153999999, "quote_volume": 2455.14479, "trades": 50, "taker_buy_base": 3630.7, "taker_buy_quote": 570.15774 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1559, "high": 0.1581, "low": 0.1559, "close": 0.157, "volume": 17022.5, "close_time": 1763157599999, "quote_volume": 2678.24485, "trades": 46, "taker_buy_base": 6484.5, "taker_buy_quote": 1022.23464 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1572, "high": 0.1583, "low": 0.1559, "close": 0.1566, "volume": 13415.8, "close_time": 1763161199999, "quote_volume": 2108.54797, "trades": 43, "taker_buy_base": 7897.0, "taker_buy_quote": 1241.79194 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1568, "high": 0.1568, "low": 0.1519, "close": 0.1544, "volume": 65779.9, "close_time": 1763164799999, "quote_volume": 10128.36615, "trades": 132, "taker_buy_base": 40792.9, "taker_buy_quote": 6277.31759 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1549, "high": 0.1562, "low": 0.1549, "close": 0.156, "volume": 42931.4, "close_time": 1763168399999, "quote_volume": 6678.32548, "trades": 84, "taker_buy_base": 29260.1, "taker_buy_quote": 4551.22378 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1564, "high": 0.1585, "low": 0.1559, "close": 0.158, "volume": 26495.8, "close_time": 1763171999999, "quote_volume": 4170.90567, "trades": 85, "taker_buy_base": 13728.6, "taker_buy_quote": 2161.42767 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1581, "high": 0.1594, "low": 0.158, "close": 0.1594, "volume": 15079.7, "close_time": 1763175599999, "quote_volume": 2390.43281, "trades": 26, "taker_buy_base": 13253.4, "taker_buy_quote": 2100.94668 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1595, "high": 0.1598, "low": 0.1592, "close": 0.1594, "volume": 8670.9, "close_time": 1763179199999, "quote_volume": 1382.35462, "trades": 31, "taker_buy_base": 5812.9, "taker_buy_quote": 926.79987 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1594, "high": 0.1603, "low": 0.1583, "close": 0.1583, "volume": 36076.4, "close_time": 1763182799999, "quote_volume": 5763.44547, "trades": 81, "taker_buy_base": 16805.9, "taker_buy_quote": 2684.93308 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1584, "high": 0.1592, "low": 0.1578, "close": 0.1592, "volume": 13457.6, "close_time": 1763186399999, "quote_volume": 2132.29973, "trades": 35, "taker_buy_base": 11308.4, "taker_buy_quote": 1792.35507 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1595, "high": 0.1615, "low": 0.1591, "close": 0.1601, "volume": 125715.1, "close_time": 1763189999999, "quote_volume": 20189.91543, "trades": 165, "taker_buy_base": 89926.8, "taker_buy_quote": 14467.10893 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1597, "high": 0.1601, "low": 0.1585, "close": 0.1587, "volume": 23390.6, "close_time": 1763193599999, "quote_volume": 3731.39668, "trades": 54, "taker_buy_base": 12425.3, "taker_buy_quote": 1980.76277 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1562, "close": 0.1567, "volume": 53269.1, "close_time": 1763197199999, "quote_volume": 8389.89554, "trades": 121, "taker_buy_base": 41136.0, "taker_buy_quote": 6478.91642 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1565, "high": 0.1584, "low": 0.1565, "close": 0.157, "volume": 12346.8, "close_time": 1763200799999, "quote_volume": 1946.49922, "trades": 22, "taker_buy_base": 8004.8, "taker_buy_quote": 1261.60638 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.157, "high": 0.1575, "low": 0.1564, "close": 0.1572, "volume": 74927.7, "close_time": 1763204399999, "quote_volume": 11764.14754, "trades": 120, "taker_buy_base": 40097.2, "taker_buy_quote": 6294.74173 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.157, "high": 0.1572, "low": 0.1556, "close": 0.1559, "volume": 49136.7, "close_time": 1763207999999, "quote_volume": 7678.45547, "trades": 88, "taker_buy_base": 36027.6, "taker_buy_quote": 5629.8664 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1564, "high": 0.1585, "low": 0.1562, "close": 0.1585, "volume": 14932.4, "close_time": 1763211599999, "quote_volume": 2350.73846, "trades": 46, "taker_buy_base": 8958.6, "taker_buy_quote": 1412.0444 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1583, "high": 0.1592, "low": 0.1577, "close": 0.1589, "volume": 42976.1, "close_time": 1763215199999, "quote_volume": 6818.04203, "trades": 81, "taker_buy_base": 22203.5, "taker_buy_quote": 3521.25744 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1581, "high": 0.1583, "low": 0.1572, "close": 0.1579, "volume": 8372.1, "close_time": 1763218799999, "quote_volume": 1320.48231, "trades": 27, "taker_buy_base": 7398.0, "taker_buy_quote": 1166.38137 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1578, "high": 0.1581, "low": 0.1572, "close": 0.1572, "volume": 12291.7, "close_time": 1763222399999, "quote_volume": 1937.25628, "trades": 31, "taker_buy_base": 7494.2, "taker_buy_quote": 1181.56292 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1572, "high": 0.1575, "low": 0.1562, "close": 0.1575, "volume": 10491.9, "close_time": 1763225999999, "quote_volume": 1645.52315, "trades": 31, "taker_buy_base": 8733.3, "taker_buy_quote": 1369.1224 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1576, "high": 0.159, "low": 0.1573, "close": 0.1589, "volume": 20772.5, "close_time": 1763229599999, "quote_volume": 3279.33483, "trades": 58, "taker_buy_base": 14783.3, "taker_buy_quote": 2333.55488 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.159, "high": 0.1593, "low": 0.1585, "close": 0.1587, "volume": 15634.7, "close_time": 1763233199999, "quote_volume": 2484.98562, "trades": 34, "taker_buy_base": 12529.4, "taker_buy_quote": 1991.23757 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1592, "high": 0.1595, "low": 0.1588, "close": 0.1588, "volume": 3782.3, "close_time": 1763236799999, "quote_volume": 601.96698, "trades": 13, "taker_buy_base": 3180.1, "taker_buy_quote": 506.30934 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1588, "high": 0.1589, "low": 0.1573, "close": 0.1575, "volume": 16827.8, "close_time": 1763240399999, "quote_volume": 2663.07458, "trades": 36, "taker_buy_base": 12126.2, "taker_buy_quote": 1918.39648 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1581, "high": 0.1585, "low": 0.1562, "close": 0.1565, "volume": 22209.5, "close_time": 1763243999999, "quote_volume": 3503.23966, "trades": 52, "taker_buy_base": 13401.3, "taker_buy_quote": 2112.85553 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1564, "high": 0.1577, "low": 0.1563, "close": 0.1577, "volume": 2913.5, "close_time": 1763247599999, "quote_volume": 456.93962, "trades": 12, "taker_buy_base": 1494.6, "taker_buy_quote": 234.36102 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1581, "high": 0.1588, "low": 0.158, "close": 0.158, "volume": 8397.6, "close_time": 1763251199999, "quote_volume": 1330.18913, "trades": 24, "taker_buy_base": 7180.7, "taker_buy_quote": 1137.74846 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1582, "high": 0.1582, "low": 0.1563, "close": 0.1572, "volume": 11367.3, "close_time": 1763254799999, "quote_volume": 1786.12045, "trades": 26, "taker_buy_base": 11034.0, "taker_buy_quote": 1733.83249 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.157, "high": 0.1576, "low": 0.1555, "close": 0.1574, "volume": 34566.3, "close_time": 1763258399999, "quote_volume": 5409.31924, "trades": 79, "taker_buy_base": 21355.5, "taker_buy_quote": 3341.53393 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1574, "high": 0.1596, "low": 0.157, "close": 0.1593, "volume": 16191.6, "close_time": 1763261999999, "quote_volume": 2562.12715, "trades": 46, "taker_buy_base": 10563.3, "taker_buy_quote": 1672.18231 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1592, "high": 0.1597, "low": 0.159, "close": 0.1591, "volume": 3874.5, "close_time": 1763265599999, "quote_volume": 616.85625, "trades": 13, "taker_buy_base": 2992.1, "taker_buy_quote": 476.43907 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.159, "high": 0.159, "low": 0.1577, "close": 0.1577, "volume": 4454.7, "close_time": 1763269199999, "quote_volume": 706.52546, "trades": 18, "taker_buy_base": 4423.2, "taker_buy_quote": 701.51696 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1586, "high": 0.16, "low": 0.1586, "close": 0.1594, "volume": 9644.1, "close_time": 1763272799999, "quote_volume": 1537.74086, "trades": 29, "taker_buy_base": 5511.2, "taker_buy_quote": 878.67455 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1595, "high": 0.1607, "low": 0.1588, "close": 0.1589, "volume": 77776.7, "close_time": 1763276399999, "quote_volume": 12445.94028, "trades": 145, "taker_buy_base": 43014.5, "taker_buy_quote": 6886.71906 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.159, "high": 0.1605, "low": 0.159, "close": 0.16, "volume": 20269.6, "close_time": 1763279999999, "quote_volume": 3236.52613, "trades": 34, "taker_buy_base": 12954.5, "taker_buy_quote": 2070.08715 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1589, "close": 0.159, "volume": 13357.0, "close_time": 1763283599999, "quote_volume": 2129.09625, "trades": 25, "taker_buy_base": 8201.4, "taker_buy_quote": 1306.62955 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1591, "high": 0.16, "low": 0.1584, "close": 0.1595, "volume": 54203.2, "close_time": 1763287199999, "quote_volume": 8638.06213, "trades": 88, "taker_buy_base": 21355.4, "taker_buy_quote": 3401.59735 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1596, "high": 0.16, "low": 0.1592, "close": 0.1595, "volume": 23880.9, "close_time": 1763290799999, "quote_volume": 3812.53131, "trades": 51, "taker_buy_base": 15715.0, "taker_buy_quote": 2508.64321 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1594, "high": 0.1594, "low": 0.156, "close": 0.1561, "volume": 29569.4, "close_time": 1763294399999, "quote_volume": 4643.4116, "trades": 78, "taker_buy_base": 16844.1, "taker_buy_quote": 2644.90999 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.156, "high": 0.1571, "low": 0.1555, "close": 0.1569, "volume": 23544.8, "close_time": 1763297999999, "quote_volume": 3680.55989, "trades": 58, "taker_buy_base": 19689.5, "taker_buy_quote": 3075.90565 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1566, "high": 0.157, "low": 0.1551, "close": 0.1556, "volume": 32769.1, "close_time": 1763301599999, "quote_volume": 5113.64182, "trades": 66, "taker_buy_base": 18306.2, "taker_buy_quote": 2853.82428 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1554, "high": 0.1577, "low": 0.1549, "close": 0.1575, "volume": 15937.1, "close_time": 1763305199999, "quote_volume": 2500.42124, "trades": 53, "taker_buy_base": 10643.8, "taker_buy_quote": 1668.67752 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1574, "high": 0.1574, "low": 0.1536, "close": 0.1537, "volume": 141315.2, "close_time": 1763308799999, "quote_volume": 21835.34851, "trades": 281, "taker_buy_base": 75487.1, "taker_buy_quote": 11672.10539 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1538, "high": 0.1551, "low": 0.1516, "close": 0.1518, "volume": 89180.8, "close_time": 1763312399999, "quote_volume": 13663.07833, "trades": 203, "taker_buy_base": 69945.9, "taker_buy_quote": 10716.67594 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1494, "close": 0.1517, "volume": 107352.8, "close_time": 1763315999999, "quote_volume": 16227.94131, "trades": 194, "taker_buy_base": 66471.7, "taker_buy_quote": 10062.56122 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1513, "high": 0.1543, "low": 0.1509, "close": 0.1513, "volume": 51112.1, "close_time": 1763319599999, "quote_volume": 7800.80678, "trades": 111, "taker_buy_base": 21700.2, "taker_buy_quote": 3314.51115 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1513, "high": 0.1537, "low": 0.1512, "close": 0.1519, "volume": 47290.4, "close_time": 1763323199999, "quote_volume": 7209.53398, "trades": 96, "taker_buy_base": 31296.2, "taker_buy_quote": 4770.07058 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1518, "high": 0.1531, "low": 0.1515, "close": 0.1515, "volume": 34500.9, "close_time": 1763326799999, "quote_volume": 5256.07204, "trades": 80, "taker_buy_base": 18084.4, "taker_buy_quote": 2753.84831 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1513, "high": 0.1521, "low": 0.1499, "close": 0.1519, "volume": 36336.9, "close_time": 1763330399999, "quote_volume": 5473.77302, "trades": 91, "taker_buy_base": 22035.7, "taker_buy_quote": 3318.37508 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1519, "high": 0.154, "low": 0.1505, "close": 0.154, "volume": 16714.0, "close_time": 1763333999999, "quote_volume": 2543.78913, "trades": 37, "taker_buy_base": 9087.3, "taker_buy_quote": 1384.31314 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1528, "high": 0.1555, "low": 0.1513, "close": 0.1546, "volume": 36691.8, "close_time": 1763337599999, "quote_volume": 5648.49777, "trades": 93, "taker_buy_base": 23178.7, "taker_buy_quote": 3570.2061 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1546, "high": 0.1563, "low": 0.1526, "close": 0.1552, "volume": 51827.4, "close_time": 1763341199999, "quote_volume": 8011.04945, "trades": 121, "taker_buy_base": 26736.3, "taker_buy_quote": 4138.41528 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1554, "high": 0.1557, "low": 0.1547, "close": 0.155, "volume": 28012.6, "close_time": 1763344799999, "quote_volume": 4344.37291, "trades": 58, "taker_buy_base": 19581.4, "taker_buy_quote": 3037.13727 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1549, "high": 0.1565, "low": 0.1549, "close": 0.1559, "volume": 56742.8, "close_time": 1763348399999, "quote_volume": 8843.55598, "trades": 107, "taker_buy_base": 37281.4, "taker_buy_quote": 5809.83929 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1561, "high": 0.1605, "low": 0.1561, "close": 0.159, "volume": 253461.7, "close_time": 1763351999999, "quote_volume": 40067.73792, "trades": 394, "taker_buy_base": 146353.3, "taker_buy_quote": 23114.48032 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1596, "high": 0.1602, "low": 0.1584, "close": 0.1586, "volume": 35180.5, "close_time": 1763355599999, "quote_volume": 5605.06685, "trades": 61, "taker_buy_base": 18682.7, "taker_buy_quote": 2976.82751 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1589, "high": 0.1688, "low": 0.1588, "close": 0.1686, "volume": 535807.3, "close_time": 1763359199999, "quote_volume": 87775.53297, "trades": 1050, "taker_buy_base": 359588.9, "taker_buy_quote": 58825.5425 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.168, "high": 0.1689, "low": 0.1638, "close": 0.1654, "volume": 428543.9, "close_time": 1763362799999, "quote_volume": 71216.16894, "trades": 506, "taker_buy_base": 211753.6, "taker_buy_quote": 35193.1553 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1647, "high": 0.167, "low": 0.1625, "close": 0.1641, "volume": 139957.6, "close_time": 1763366399999, "quote_volume": 23048.33861, "trades": 250, "taker_buy_base": 70607.0, "taker_buy_quote": 11641.15571 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1639, "high": 0.1651, "low": 0.1633, "close": 0.1637, "volume": 75459.2, "close_time": 1763369999999, "quote_volume": 12374.60065, "trades": 134, "taker_buy_base": 23918.9, "taker_buy_quote": 3921.53481 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1629, "high": 0.1665, "low": 0.1623, "close": 0.1659, "volume": 176887.5, "close_time": 1763373599999, "quote_volume": 29212.72951, "trades": 191, "taker_buy_base": 154176.4, "taker_buy_quote": 25484.4382 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.166, "high": 0.1663, "low": 0.1638, "close": 0.1643, "volume": 127602.7, "close_time": 1763377199999, "quote_volume": 21079.41229, "trades": 177, "taker_buy_base": 48086.1, "taker_buy_quote": 7933.28977 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1643, "high": 0.1666, "low": 0.164, "close": 0.164, "volume": 93576.8, "close_time": 1763380799999, "quote_volume": 15505.52782, "trades": 110, "taker_buy_base": 38741.5, "taker_buy_quote": 6410.75321 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1639, "high": 0.1639, "low": 0.161, "close": 0.1611, "volume": 180184.7, "close_time": 1763384399999, "quote_volume": 29261.49843, "trades": 205, "taker_buy_base": 68246.0, "taker_buy_quote": 11085.70949 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.161, "high": 0.161, "low": 0.154, "close": 0.1548, "volume": 188655.3, "close_time": 1763387999999, "quote_volume": 29579.23654, "trades": 302, "taker_buy_base": 94584.8, "taker_buy_quote": 14795.06292 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1547, "high": 0.1622, "low": 0.1536, "close": 0.1582, "volume": 104624.3, "close_time": 1763391599999, "quote_volume": 16544.57969, "trades": 262, "taker_buy_base": 55637.9, "taker_buy_quote": 8830.33183 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1585, "high": 0.1587, "low": 0.155, "close": 0.1561, "volume": 38579.7, "close_time": 1763395199999, "quote_volume": 6025.69008, "trades": 108, "taker_buy_base": 19002.5, "taker_buy_quote": 2964.50098 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1555, "high": 0.1578, "low": 0.1527, "close": 0.1578, "volume": 113885.5, "close_time": 1763398799999, "quote_volume": 17518.78246, "trades": 174, "taker_buy_base": 51187.3, "taker_buy_quote": 7875.84223 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1576, "high": 0.1577, "low": 0.1535, "close": 0.1539, "volume": 10490.6, "close_time": 1763402399999, "quote_volume": 1625.1777, "trades": 35, "taker_buy_base": 2209.7, "taker_buy_quote": 342.42801 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1537, "high": 0.1541, "low": 0.1508, "close": 0.1528, "volume": 94648.2, "close_time": 1763405999999, "quote_volume": 14396.73392, "trades": 159, "taker_buy_base": 37947.8, "taker_buy_quote": 5784.34469 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1529, "high": 0.1532, "low": 0.1502, "close": 0.1504, "volume": 60284.9, "close_time": 1763409599999, "quote_volume": 9133.43755, "trades": 127, "taker_buy_base": 36369.1, "taker_buy_quote": 5513.26241 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.15, "high": 0.1514, "low": 0.1489, "close": 0.1507, "volume": 45252.7, "close_time": 1763413199999, "quote_volume": 6778.59102, "trades": 110, "taker_buy_base": 33630.7, "taker_buy_quote": 5037.83791 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1508, "high": 0.1515, "low": 0.1496, "close": 0.1506, "volume": 19754.7, "close_time": 1763416799999, "quote_volume": 2978.9547, "trades": 39, "taker_buy_base": 11611.9, "taker_buy_quote": 1752.03564 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1505, "high": 0.1522, "low": 0.1505, "close": 0.1521, "volume": 13287.0, "close_time": 1763420399999, "quote_volume": 2015.24092, "trades": 37, "taker_buy_base": 5733.3, "taker_buy_quote": 868.69796 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1514, "high": 0.1526, "low": 0.1511, "close": 0.1522, "volume": 27552.0, "close_time": 1763423999999, "quote_volume": 4178.4362, "trades": 60, "taker_buy_base": 16427.4, "taker_buy_quote": 2493.22409 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.152, "high": 0.1523, "low": 0.1492, "close": 0.1518, "volume": 67244.3, "close_time": 1763427599999, "quote_volume": 10153.11951, "trades": 141, "taker_buy_base": 41222.3, "taker_buy_quote": 6223.42252 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.152, "high": 0.1526, "low": 0.1512, "close": 0.1514, "volume": 13419.6, "close_time": 1763431199999, "quote_volume": 2042.19025, "trades": 29, "taker_buy_base": 9716.4, "taker_buy_quote": 1477.74142 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1511, "high": 0.1538, "low": 0.1498, "close": 0.1509, "volume": 40801.0, "close_time": 1763434799999, "quote_volume": 6201.3321, "trades": 84, "taker_buy_base": 11918.1, "taker_buy_quote": 1817.50316 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1507, "high": 0.1532, "low": 0.149, "close": 0.1529, "volume": 66653.3, "close_time": 1763438399999, "quote_volume": 10038.08306, "trades": 119, "taker_buy_base": 32366.4, "taker_buy_quote": 4886.57736 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1529, "high": 0.1534, "low": 0.1504, "close": 0.1533, "volume": 49069.8, "close_time": 1763441999999, "quote_volume": 7446.35123, "trades": 83, "taker_buy_base": 29455.5, "taker_buy_quote": 4475.23587 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1522, "high": 0.1544, "low": 0.1522, "close": 0.1533, "volume": 21313.2, "close_time": 1763445599999, "quote_volume": 3283.04612, "trades": 42, "taker_buy_base": 9944.1, "taker_buy_quote": 1531.92343 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.153, "high": 0.1541, "low": 0.1511, "close": 0.1518, "volume": 34153.1, "close_time": 1763449199999, "quote_volume": 5220.09317, "trades": 61, "taker_buy_base": 18411.9, "taker_buy_quote": 2818.85096 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1508, "high": 0.1528, "low": 0.1508, "close": 0.1524, "volume": 56358.5, "close_time": 1763452799999, "quote_volume": 8540.06889, "trades": 99, "taker_buy_base": 21771.0, "taker_buy_quote": 3296.56812 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1525, "high": 0.1543, "low": 0.1525, "close": 0.1542, "volume": 36939.0, "close_time": 1763456399999, "quote_volume": 5674.50737, "trades": 87, "taker_buy_base": 25624.2, "taker_buy_quote": 3935.41403 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1542, "high": 0.1544, "low": 0.1527, "close": 0.1544, "volume": 13476.7, "close_time": 1763459999999, "quote_volume": 2071.46335, "trades": 43, "taker_buy_base": 10973.8, "taker_buy_quote": 1685.75308 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1545, "high": 0.1548, "low": 0.1535, "close": 0.1542, "volume": 83278.2, "close_time": 1763463599999, "quote_volume": 12830.10744, "trades": 136, "taker_buy_base": 22551.5, "taker_buy_quote": 3474.83082 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1541, "high": 0.1541, "low": 0.1522, "close": 0.1524, "volume": 26645.4, "close_time": 1763467199999, "quote_volume": 4078.62004, "trades": 50, "taker_buy_base": 14467.9, "taker_buy_quote": 2208.42813 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1524, "high": 0.1531, "low": 0.1514, "close": 0.1528, "volume": 27387.2, "close_time": 1763470799999, "quote_volume": 4172.04681, "trades": 56, "taker_buy_base": 14930.9, "taker_buy_quote": 2273.41334 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1514, "high": 0.1523, "low": 0.1508, "close": 0.1523, "volume": 7877.1, "close_time": 1763474399999, "quote_volume": 1192.70456, "trades": 22, "taker_buy_base": 3994.5, "taker_buy_quote": 604.83605 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.152, "high": 0.1539, "low": 0.1515, "close": 0.1517, "volume": 50554.4, "close_time": 1763477999999, "quote_volume": 7723.41621, "trades": 108, "taker_buy_base": 22930.5, "taker_buy_quote": 3504.00798 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1509, "high": 0.1568, "low": 0.1508, "close": 0.1563, "volume": 182224.3, "close_time": 1763481599999, "quote_volume": 28298.78653, "trades": 286, "taker_buy_base": 127232.0, "taker_buy_quote": 19771.72469 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1565, "high": 0.1596, "low": 0.1561, "close": 0.1588, "volume": 122061.1, "close_time": 1763485199999, "quote_volume": 19239.46213, "trades": 228, "taker_buy_base": 83483.7, "taker_buy_quote": 13147.84941 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1585, "high": 0.1589, "low": 0.157, "close": 0.1578, "volume": 15814.8, "close_time": 1763488799999, "quote_volume": 2502.03515, "trades": 28, "taker_buy_base": 5561.2, "taker_buy_quote": 880.91713 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1577, "high": 0.159, "low": 0.1576, "close": 0.1582, "volume": 28607.2, "close_time": 1763492399999, "quote_volume": 4531.89282, "trades": 53, "taker_buy_base": 12028.7, "taker_buy_quote": 1906.24442 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1583, "high": 0.1585, "low": 0.157, "close": 0.1571, "volume": 22901.5, "close_time": 1763495999999, "quote_volume": 3616.49325, "trades": 26, "taker_buy_base": 14390.9, "taker_buy_quote": 2270.39818 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1574, "high": 0.1577, "low": 0.1568, "close": 0.1571, "volume": 14122.4, "close_time": 1763499599999, "quote_volume": 2222.01571, "trades": 25, "taker_buy_base": 4358.0, "taker_buy_quote": 685.48664 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1566, "high": 0.1566, "low": 0.1553, "close": 0.1553, "volume": 7866.3, "close_time": 1763503199999, "quote_volume": 1224.62699, "trades": 23, "taker_buy_base": 4617.3, "taker_buy_quote": 718.98752 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1557, "high": 0.1585, "low": 0.1557, "close": 0.1584, "volume": 37171.2, "close_time": 1763506799999, "quote_volume": 5846.1459, "trades": 73, "taker_buy_base": 21431.3, "taker_buy_quote": 3364.01031 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1585, "high": 0.1585, "low": 0.156, "close": 0.1561, "volume": 43030.2, "close_time": 1763510399999, "quote_volume": 6759.82373, "trades": 79, "taker_buy_base": 2907.0, "taker_buy_quote": 456.4672 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1562, "high": 0.1565, "low": 0.1538, "close": 0.1562, "volume": 68286.9, "close_time": 1763513999999, "quote_volume": 10576.48218, "trades": 97, "taker_buy_base": 35664.7, "taker_buy_quote": 5525.88832 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1557, "high": 0.157, "low": 0.1555, "close": 0.1562, "volume": 7185.6, "close_time": 1763517599999, "quote_volume": 1122.61781, "trades": 12, "taker_buy_base": 4412.6, "taker_buy_quote": 689.32229 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1559, "high": 0.1564, "low": 0.1559, "close": 0.1564, "volume": 1480.2, "close_time": 1763521199999, "quote_volume": 231.27396, "trades": 5, "taker_buy_base": 867.4, "taker_buy_quote": 135.5714 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1553, "high": 0.1553, "low": 0.1539, "close": 0.1544, "volume": 14991.0, "close_time": 1763524799999, "quote_volume": 2313.36594, "trades": 28, "taker_buy_base": 8645.1, "taker_buy_quote": 1333.54992 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1544, "high": 0.155, "low": 0.1537, "close": 0.154, "volume": 152032.6, "close_time": 1763528399999, "quote_volume": 23479.28603, "trades": 178, "taker_buy_base": 73106.5, "taker_buy_quote": 11288.75047 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.154, "high": 0.154, "low": 0.151, "close": 0.1515, "volume": 42537.0, "close_time": 1763531999999, "quote_volume": 6505.16253, "trades": 86, "taker_buy_base": 36898.7, "taker_buy_quote": 5642.49082 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1513, "high": 0.1533, "low": 0.1513, "close": 0.1533, "volume": 769.9, "close_time": 1763535599999, "quote_volume": 117.23419, "trades": 6, "taker_buy_base": 638.6, "taker_buy_quote": 97.18918 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1536, "high": 0.1557, "low": 0.1535, "close": 0.1557, "volume": 15242.3, "close_time": 1763539199999, "quote_volume": 2356.22253, "trades": 38, "taker_buy_base": 5807.4, "taker_buy_quote": 899.07551 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1554, "high": 0.1555, "low": 0.1549, "close": 0.155, "volume": 10433.5, "close_time": 1763542799999, "quote_volume": 1618.60436, "trades": 22, "taker_buy_base": 6195.1, "taker_buy_quote": 961.5785 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1546, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 9893.1, "close_time": 1763546399999, "quote_volume": 1527.93367, "trades": 20, "taker_buy_base": 7262.0, "taker_buy_quote": 1121.50284 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1547, "high": 0.1556, "low": 0.1537, "close": 0.154, "volume": 23414.2, "close_time": 1763549999999, "quote_volume": 3621.17035, "trades": 45, "taker_buy_base": 15379.5, "taker_buy_quote": 2378.95454 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1538, "high": 0.1551, "low": 0.1538, "close": 0.1545, "volume": 42590.2, "close_time": 1763553599999, "quote_volume": 6589.01635, "trades": 48, "taker_buy_base": 35284.0, "taker_buy_quote": 5460.28313 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1544, "high": 0.1554, "low": 0.1542, "close": 0.1554, "volume": 9042.8, "close_time": 1763557199999, "quote_volume": 1397.83355, "trades": 24, "taker_buy_base": 3576.6, "taker_buy_quote": 553.16934 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1554, "high": 0.156, "low": 0.1545, "close": 0.1547, "volume": 27596.6, "close_time": 1763560799999, "quote_volume": 4279.55811, "trades": 63, "taker_buy_base": 9253.0, "taker_buy_quote": 1435.89029 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1548, "high": 0.1556, "low": 0.153, "close": 0.1552, "volume": 25107.7, "close_time": 1763564399999, "quote_volume": 3879.29593, "trades": 71, "taker_buy_base": 14327.9, "taker_buy_quote": 2214.46102 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1553, "high": 0.1567, "low": 0.1515, "close": 0.1515, "volume": 60384.5, "close_time": 1763567999999, "quote_volume": 9287.12056, "trades": 113, "taker_buy_base": 31217.1, "taker_buy_quote": 4812.07148 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1515, "high": 0.1522, "low": 0.1481, "close": 0.1484, "volume": 36469.0, "close_time": 1763571599999, "quote_volume": 5478.96225, "trades": 98, "taker_buy_base": 17352.2, "taker_buy_quote": 2616.26966 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1488, "high": 0.149, "low": 0.1458, "close": 0.1488, "volume": 25288.5, "close_time": 1763575199999, "quote_volume": 3723.76746, "trades": 68, "taker_buy_base": 12704.8, "taker_buy_quote": 1871.17546 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1484, "high": 0.1489, "low": 0.1448, "close": 0.1461, "volume": 45427.9, "close_time": 1763578799999, "quote_volume": 6678.47958, "trades": 78, "taker_buy_base": 28074.1, "taker_buy_quote": 4124.97866 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1465, "high": 0.1478, "low": 0.1456, "close": 0.1478, "volume": 36246.5, "close_time": 1763582399999, "quote_volume": 5308.79909, "trades": 103, "taker_buy_base": 16988.6, "taker_buy_quote": 2495.29254 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1476, "high": 0.1502, "low": 0.1469, "close": 0.1502, "volume": 18151.2, "close_time": 1763585999999, "quote_volume": 2688.67277, "trades": 46, "taker_buy_base": 11964.4, "taker_buy_quote": 1775.27069 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.15, "high": 0.153, "low": 0.1497, "close": 0.1528, "volume": 118832.2, "close_time": 1763589599999, "quote_volume": 18014.65691, "trades": 196, "taker_buy_base": 70876.7, "taker_buy_quote": 10742.29035 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1521, "high": 0.1522, "low": 0.1516, "close": 0.1519, "volume": 14323.2, "close_time": 1763593199999, "quote_volume": 2177.37726, "trades": 44, "taker_buy_base": 11521.1, "taker_buy_quote": 1751.56717 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1525, "high": 0.1533, "low": 0.1521, "close": 0.1526, "volume": 39767.9, "close_time": 1763596799999, "quote_volume": 6076.53783, "trades": 57, "taker_buy_base": 24179.2, "taker_buy_quote": 3695.39336 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1526, "high": 0.1541, "low": 0.1526, "close": 0.1532, "volume": 50516.4, "close_time": 1763600399999, "quote_volume": 7744.69473, "trades": 93, "taker_buy_base": 28799.3, "taker_buy_quote": 4416.80429 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1531, "high": 0.1542, "low": 0.1531, "close": 0.1542, "volume": 16762.6, "close_time": 1763603999999, "quote_volume": 2579.54481, "trades": 39, "taker_buy_base": 8737.0, "taker_buy_quote": 1344.0776 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1542, "high": 0.1556, "low": 0.1542, "close": 0.1546, "volume": 17404.2, "close_time": 1763607599999, "quote_volume": 2693.46014, "trades": 32, "taker_buy_base": 13540.7, "taker_buy_quote": 2095.05168 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1552, "high": 0.1553, "low": 0.1542, "close": 0.1542, "volume": 9280.3, "close_time": 1763611199999, "quote_volume": 1436.07492, "trades": 19, "taker_buy_base": 5791.7, "taker_buy_quote": 896.43622 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1544, "high": 0.1545, "low": 0.1538, "close": 0.1541, "volume": 10763.5, "close_time": 1763614799999, "quote_volume": 1658.54204, "trades": 19, "taker_buy_base": 3657.5, "taker_buy_quote": 564.35975 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1551, "high": 0.1558, "low": 0.1551, "close": 0.1558, "volume": 3372.5, "close_time": 1763618399999, "quote_volume": 524.0625, "trades": 8, "taker_buy_base": 3372.5, "taker_buy_quote": 524.0625 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1557, "high": 0.1559, "low": 0.155, "close": 0.1555, "volume": 21460.8, "close_time": 1763621999999, "quote_volume": 3339.08924, "trades": 40, "taker_buy_base": 10651.6, "taker_buy_quote": 1657.43 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1552, "high": 0.1565, "low": 0.1552, "close": 0.1565, "volume": 6510.2, "close_time": 1763625599999, "quote_volume": 1015.02334, "trades": 15, "taker_buy_base": 5168.6, "taker_buy_quote": 806.0779 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1565, "high": 0.1565, "low": 0.1561, "close": 0.1561, "volume": 1898.6, "close_time": 1763629199999, "quote_volume": 296.85488, "trades": 6, "taker_buy_base": 572.2, "taker_buy_quote": 89.54286 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.156, "high": 0.1579, "low": 0.1552, "close": 0.1563, "volume": 132964.2, "close_time": 1763632799999, "quote_volume": 20767.25628, "trades": 170, "taker_buy_base": 39018.9, "taker_buy_quote": 6114.19625 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1554, "high": 0.1568, "low": 0.1552, "close": 0.1567, "volume": 7781.2, "close_time": 1763636399999, "quote_volume": 1214.28008, "trades": 23, "taker_buy_base": 6880.4, "taker_buy_quote": 1074.02184 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1569, "high": 0.1575, "low": 0.1555, "close": 0.1575, "volume": 110888.9, "close_time": 1763639999999, "quote_volume": 17346.26379, "trades": 79, "taker_buy_base": 77591.7, "taker_buy_quote": 12143.12352 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1577, "high": 0.1683, "low": 0.1573, "close": 0.1671, "volume": 564668.1, "close_time": 1763643599999, "quote_volume": 91415.78161, "trades": 374, "taker_buy_base": 268749.1, "taker_buy_quote": 43464.61016 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1671, "high": 0.1684, "low": 0.1626, "close": 0.1648, "volume": 133755.1, "close_time": 1763647199999, "quote_volume": 22020.37215, "trades": 121, "taker_buy_base": 67018.8, "taker_buy_quote": 11033.56336 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1652, "high": 0.1653, "low": 0.1611, "close": 0.1648, "volume": 196910.3, "close_time": 1763650799999, "quote_volume": 32192.47905, "trades": 250, "taker_buy_base": 84190.6, "taker_buy_quote": 13753.16803 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1639, "high": 0.1696, "low": 0.1621, "close": 0.1639, "volume": 549629.1, "close_time": 1763654399999, "quote_volume": 91328.58419, "trades": 623, "taker_buy_base": 295793.3, "taker_buy_quote": 49136.55793 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1566, "close": 0.1579, "volume": 598324.5, "close_time": 1763657999999, "quote_volume": 96309.2503, "trades": 590, "taker_buy_base": 270255.0, "taker_buy_quote": 43350.60615 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.158, "high": 0.1584, "low": 0.1553, "close": 0.157, "volume": 130286.8, "close_time": 1763661599999, "quote_volume": 20402.44107, "trades": 220, "taker_buy_base": 67642.8, "taker_buy_quote": 10590.80276 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1566, "high": 0.1592, "low": 0.156, "close": 0.156, "volume": 50810.9, "close_time": 1763665199999, "quote_volume": 7986.93698, "trades": 76, "taker_buy_base": 30594.5, "taker_buy_quote": 4799.90563 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.156, "high": 0.1603, "low": 0.1548, "close": 0.1603, "volume": 102595.9, "close_time": 1763668799999, "quote_volume": 16254.92265, "trades": 133, "taker_buy_base": 61726.1, "taker_buy_quote": 9794.73716 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1599, "high": 0.1599, "low": 0.1572, "close": 0.1591, "volume": 89732.9, "close_time": 1763672399999, "quote_volume": 14248.95472, "trades": 115, "taker_buy_base": 53194.9, "taker_buy_quote": 8441.25613 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1584, "high": 0.1607, "low": 0.1583, "close": 0.1592, "volume": 33885.9, "close_time": 1763675999999, "quote_volume": 5411.12683, "trades": 70, "taker_buy_base": 11236.9, "taker_buy_quote": 1794.56103 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1596, "high": 0.1611, "low": 0.1596, "close": 0.1606, "volume": 34691.2, "close_time": 1763679599999, "quote_volume": 5562.8003, "trades": 51, "taker_buy_base": 11973.1, "taker_buy_quote": 1920.63592 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1603, "high": 0.1603, "low": 0.1554, "close": 0.1554, "volume": 36253.6, "close_time": 1763683199999, "quote_volume": 5709.32663, "trades": 53, "taker_buy_base": 25584.9, "taker_buy_quote": 4034.81694 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.156, "high": 0.1599, "low": 0.1559, "close": 0.1581, "volume": 86068.0, "close_time": 1763686799999, "quote_volume": 13682.1638, "trades": 82, "taker_buy_base": 39094.3, "taker_buy_quote": 6213.40127 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1583, "high": 0.1601, "low": 0.1582, "close": 0.1594, "volume": 21130.9, "close_time": 1763690399999, "quote_volume": 3361.2134, "trades": 28, "taker_buy_base": 11333.6, "taker_buy_quote": 1797.81103 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1588, "high": 0.1588, "low": 0.153, "close": 0.1536, "volume": 45272.5, "close_time": 1763693999999, "quote_volume": 7027.63679, "trades": 101, "taker_buy_base": 26153.0, "taker_buy_quote": 4050.20664 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1538, "high": 0.1577, "low": 0.1538, "close": 0.1575, "volume": 28723.6, "close_time": 1763697599999, "quote_volume": 4470.86066, "trades": 58, "taker_buy_base": 15517.3, "taker_buy_quote": 2419.43388 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1575, "high": 0.1575, "low": 0.1541, "close": 0.1573, "volume": 10895.4, "close_time": 1763701199999, "quote_volume": 1698.71007, "trades": 31, "taker_buy_base": 4532.4, "taker_buy_quote": 708.82855 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.157, "high": 0.1577, "low": 0.1547, "close": 0.1547, "volume": 7896.1, "close_time": 1763704799999, "quote_volume": 1234.9353, "trades": 27, "taker_buy_base": 7896.1, "taker_buy_quote": 1234.9353 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1556, "high": 0.1567, "low": 0.155, "close": 0.155, "volume": 17526.6, "close_time": 1763708399999, "quote_volume": 2736.19331, "trades": 42, "taker_buy_base": 8760.5, "taker_buy_quote": 1367.07279 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1553, "high": 0.1553, "low": 0.1307, "close": 0.1469, "volume": 935374.5, "close_time": 1763711999999, "quote_volume": 136920.78967, "trades": 1429, "taker_buy_base": 539726.7, "taker_buy_quote": 78890.65021 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1473, "high": 0.149, "low": 0.1457, "close": 0.1474, "volume": 118892.6, "close_time": 1763715599999, "quote_volume": 17515.37533, "trades": 220, "taker_buy_base": 90036.4, "taker_buy_quote": 13256.65717 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1467, "high": 0.1474, "low": 0.1427, "close": 0.1429, "volume": 77491.0, "close_time": 1763719199999, "quote_volume": 11143.46945, "trades": 106, "taker_buy_base": 38023.1, "taker_buy_quote": 5459.13196 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1433, "high": 0.1458, "low": 0.1418, "close": 0.1441, "volume": 225647.7, "close_time": 1763722799999, "quote_volume": 32658.40853, "trades": 192, "taker_buy_base": 164817.0, "taker_buy_quote": 23871.13405 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1443, "high": 0.1457, "low": 0.1415, "close": 0.1418, "volume": 33542.4, "close_time": 1763726399999, "quote_volume": 4842.43301, "trades": 67, "taker_buy_base": 13997.5, "taker_buy_quote": 2018.98487 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1418, "high": 0.146, "low": 0.1397, "close": 0.1453, "volume": 155491.4, "close_time": 1763729999999, "quote_volume": 22220.43549, "trades": 202, "taker_buy_base": 73183.7, "taker_buy_quote": 10445.34578 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1456, "high": 0.1467, "low": 0.1445, "close": 0.1454, "volume": 90557.9, "close_time": 1763733599999, "quote_volume": 13179.971, "trades": 115, "taker_buy_base": 37612.1, "taker_buy_quote": 5477.5247 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1451, "high": 0.1485, "low": 0.144, "close": 0.1485, "volume": 145026.0, "close_time": 1763737199999, "quote_volume": 21267.65223, "trades": 155, "taker_buy_base": 83860.0, "taker_buy_quote": 12292.45698 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1475, "high": 0.1475, "low": 0.1448, "close": 0.1454, "volume": 23378.3, "close_time": 1763740799999, "quote_volume": 3407.61018, "trades": 44, "taker_buy_base": 7111.7, "taker_buy_quote": 1037.58885 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1457, "high": 0.149, "low": 0.1439, "close": 0.1487, "volume": 61183.2, "close_time": 1763744399999, "quote_volume": 8959.09922, "trades": 143, "taker_buy_base": 21361.8, "taker_buy_quote": 3107.94195 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1489, "high": 0.1507, "low": 0.1487, "close": 0.149, "volume": 29511.5, "close_time": 1763747999999, "quote_volume": 4417.17697, "trades": 61, "taker_buy_base": 18152.5, "taker_buy_quote": 2717.25125 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1488, "high": 0.1497, "low": 0.1452, "close": 0.1486, "volume": 58750.6, "close_time": 1763751599999, "quote_volume": 8666.76688, "trades": 119, "taker_buy_base": 41893.2, "taker_buy_quote": 6180.96259 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1486, "high": 0.15, "low": 0.1477, "close": 0.1477, "volume": 28624.2, "close_time": 1763755199999, "quote_volume": 4260.05649, "trades": 59, "taker_buy_base": 14209.5, "taker_buy_quote": 2114.76625 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1477, "high": 0.1481, "low": 0.1458, "close": 0.1464, "volume": 42044.8, "close_time": 1763758799999, "quote_volume": 6176.31253, "trades": 66, "taker_buy_base": 19213.6, "taker_buy_quote": 2822.67831 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1453, "high": 0.1489, "low": 0.1453, "close": 0.1489, "volume": 17051.1, "close_time": 1763762399999, "quote_volume": 2526.59652, "trades": 47, "taker_buy_base": 2804.2, "taker_buy_quote": 416.21107 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.148, "high": 0.1482, "low": 0.1439, "close": 0.1439, "volume": 29563.5, "close_time": 1763765999999, "quote_volume": 4306.92354, "trades": 33, "taker_buy_base": 20855.4, "taker_buy_quote": 3045.37586 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1431, "high": 0.1477, "low": 0.1421, "close": 0.1476, "volume": 33544.5, "close_time": 1763769599999, "quote_volume": 4866.23376, "trades": 51, "taker_buy_base": 9544.7, "taker_buy_quote": 1379.04356 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1477, "high": 0.1487, "low": 0.147, "close": 0.1482, "volume": 30473.9, "close_time": 1763773199999, "quote_volume": 4503.14447, "trades": 49, "taker_buy_base": 14461.9, "taker_buy_quote": 2136.81138 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1481, "high": 0.1494, "low": 0.148, "close": 0.1491, "volume": 14416.3, "close_time": 1763776799999, "quote_volume": 2148.63477, "trades": 23, "taker_buy_base": 8208.0, "taker_buy_quote": 1223.78939 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1487, "high": 0.1487, "low": 0.147, "close": 0.148, "volume": 11282.1, "close_time": 1763780399999, "quote_volume": 1669.9607, "trades": 26, "taker_buy_base": 8340.4, "taker_buy_quote": 1234.33335 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1478, "high": 0.1491, "low": 0.1466, "close": 0.1467, "volume": 27253.9, "close_time": 1763783999999, "quote_volume": 4023.52928, "trades": 29, "taker_buy_base": 17172.0, "taker_buy_quote": 2534.61135 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1468, "high": 0.1469, "low": 0.1438, "close": 0.1459, "volume": 32110.8, "close_time": 1763787599999, "quote_volume": 4659.82226, "trades": 42, "taker_buy_base": 20041.1, "taker_buy_quote": 2909.18168 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1448, "high": 0.1448, "low": 0.1438, "close": 0.1438, "volume": 4319.8, "close_time": 1763791199999, "quote_volume": 623.56134, "trades": 6, "taker_buy_base": 1158.6, "taker_buy_quote": 167.14078 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1434, "high": 0.1458, "low": 0.1421, "close": 0.1456, "volume": 23413.3, "close_time": 1763794799999, "quote_volume": 3370.62695, "trades": 37, "taker_buy_base": 12310.1, "taker_buy_quote": 1770.64877 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1457, "high": 0.1468, "low": 0.1455, "close": 0.1464, "volume": 15529.8, "close_time": 1763798399999, "quote_volume": 2264.97908, "trades": 31, "taker_buy_base": 4075.3, "taker_buy_quote": 595.41792 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1462, "high": 0.1462, "low": 0.1424, "close": 0.143, "volume": 89216.9, "close_time": 1763801999999, "quote_volume": 12762.08444, "trades": 96, "taker_buy_base": 53734.5, "taker_buy_quote": 7686.61103 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1433, "high": 0.1452, "low": 0.1426, "close": 0.1442, "volume": 25369.1, "close_time": 1763805599999, "quote_volume": 3637.08172, "trades": 50, "taker_buy_base": 11004.4, "taker_buy_quote": 1577.11921 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1442, "high": 0.1444, "low": 0.1424, "close": 0.1432, "volume": 6852.5, "close_time": 1763809199999, "quote_volume": 981.93525, "trades": 18, "taker_buy_base": 2570.9, "taker_buy_quote": 367.69606 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1445, "high": 0.1456, "low": 0.1445, "close": 0.1454, "volume": 4299.9, "close_time": 1763812799999, "quote_volume": 623.85118, "trades": 9, "taker_buy_base": 1391.5, "taker_buy_quote": 201.73086 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1447, "high": 0.1447, "low": 0.1438, "close": 0.1438, "volume": 2594.7, "close_time": 1763816399999, "quote_volume": 374.48874, "trades": 9, "taker_buy_base": 2166.1, "taker_buy_quote": 312.66412 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1435, "high": 0.1462, "low": 0.1433, "close": 0.1459, "volume": 12442.3, "close_time": 1763819999999, "quote_volume": 1805.45069, "trades": 35, "taker_buy_base": 9586.5, "taker_buy_quote": 1391.72436 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1461, "high": 0.1487, "low": 0.1461, "close": 0.147, "volume": 24211.6, "close_time": 1763823599999, "quote_volume": 3567.16674, "trades": 54, "taker_buy_base": 12423.1, "taker_buy_quote": 1830.89786 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1465, "high": 0.1473, "low": 0.1452, "close": 0.1462, "volume": 23076.3, "close_time": 1763827199999, "quote_volume": 3373.38532, "trades": 39, "taker_buy_base": 4303.2, "taker_buy_quote": 628.66429 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1461, "high": 0.1474, "low": 0.1461, "close": 0.1473, "volume": 13068.7, "close_time": 1763830799999, "quote_volume": 1922.06018, "trades": 24, "taker_buy_base": 10060.3, "taker_buy_quote": 1479.68395 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1474, "high": 0.1483, "low": 0.1469, "close": 0.148, "volume": 22659.4, "close_time": 1763834399999, "quote_volume": 3346.20987, "trades": 53, "taker_buy_base": 14850.2, "taker_buy_quote": 2193.40865 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1476, "high": 0.1476, "low": 0.1458, "close": 0.1465, "volume": 45741.4, "close_time": 1763837999999, "quote_volume": 6718.9743, "trades": 68, "taker_buy_base": 15843.8, "taker_buy_quote": 2320.90791 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1471, "high": 0.1471, "low": 0.1463, "close": 0.1463, "volume": 15572.5, "close_time": 1763841599999, "quote_volume": 2285.07986, "trades": 27, "taker_buy_base": 4677.7, "taker_buy_quote": 685.77473 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1466, "high": 0.147, "low": 0.1448, "close": 0.1448, "volume": 3980.4, "close_time": 1763845199999, "quote_volume": 580.96306, "trades": 11, "taker_buy_base": 2340.4, "taker_buy_quote": 341.73272 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1461, "high": 0.1461, "low": 0.1453, "close": 0.1456, "volume": 19322.7, "close_time": 1763848799999, "quote_volume": 2810.46187, "trades": 69, "taker_buy_base": 5001.2, "taker_buy_quote": 728.31381 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1455, "high": 0.1484, "low": 0.1454, "close": 0.1484, "volume": 15616.8, "close_time": 1763852399999, "quote_volume": 2287.04743, "trades": 36, "taker_buy_base": 12663.5, "taker_buy_quote": 1854.98824 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1476, "high": 0.1476, "low": 0.1471, "close": 0.1472, "volume": 8683.9, "close_time": 1763855999999, "quote_volume": 1278.93128, "trades": 22, "taker_buy_base": 5589.0, "taker_buy_quote": 823.08264 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1473, "high": 0.1477, "low": 0.1465, "close": 0.1465, "volume": 13535.3, "close_time": 1763859599999, "quote_volume": 1992.96624, "trades": 30, "taker_buy_base": 7415.1, "taker_buy_quote": 1091.8496 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1472, "high": 0.1488, "low": 0.1472, "close": 0.1479, "volume": 18109.2, "close_time": 1763863199999, "quote_volume": 2685.84461, "trades": 36, "taker_buy_base": 10217.0, "taker_buy_quote": 1513.87581 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1477, "high": 0.1486, "low": 0.1475, "close": 0.1483, "volume": 16915.8, "close_time": 1763866799999, "quote_volume": 2508.56519, "trades": 41, "taker_buy_base": 14377.7, "taker_buy_quote": 2132.12414 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1479, "high": 0.148, "low": 0.1473, "close": 0.1479, "volume": 5230.1, "close_time": 1763870399999, "quote_volume": 773.56228, "trades": 9, "taker_buy_base": 2355.3, "taker_buy_quote": 348.37936 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1485, "high": 0.1497, "low": 0.1485, "close": 0.1487, "volume": 37422.6, "close_time": 1763873999999, "quote_volume": 5571.12371, "trades": 63, "taker_buy_base": 19353.6, "taker_buy_quote": 2879.43488 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1487, "high": 0.1487, "low": 0.1482, "close": 0.1484, "volume": 5274.7, "close_time": 1763877599999, "quote_volume": 783.70938, "trades": 11, "taker_buy_base": 2719.5, "taker_buy_quote": 403.87981 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1484, "high": 0.1484, "low": 0.1468, "close": 0.1472, "volume": 28892.2, "close_time": 1763881199999, "quote_volume": 4252.89654, "trades": 45, "taker_buy_base": 10657.9, "taker_buy_quote": 1569.52806 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1473, "high": 0.1476, "low": 0.146, "close": 0.1475, "volume": 44844.3, "close_time": 1763884799999, "quote_volume": 6570.83342, "trades": 79, "taker_buy_base": 20817.5, "taker_buy_quote": 3047.94909 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1476, "high": 0.1479, "low": 0.147, "close": 0.1474, "volume": 32732.0, "close_time": 1763888399999, "quote_volume": 4826.69166, "trades": 56, "taker_buy_base": 20256.1, "taker_buy_quote": 2987.11882 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1469, "high": 0.1478, "low": 0.1469, "close": 0.1472, "volume": 16040.0, "close_time": 1763891999999, "quote_volume": 2364.40036, "trades": 43, "taker_buy_base": 15638.8, "taker_buy_quote": 2305.44602 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1472, "high": 0.1472, "low": 0.1463, "close": 0.147, "volume": 8325.0, "close_time": 1763895599999, "quote_volume": 1221.30667, "trades": 16, "taker_buy_base": 5721.5, "taker_buy_quote": 839.95129 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1468, "high": 0.1475, "low": 0.1458, "close": 0.1475, "volume": 13366.2, "close_time": 1763899199999, "quote_volume": 1962.18865, "trades": 35, "taker_buy_base": 8485.2, "taker_buy_quote": 1245.01811 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1477, "high": 0.1491, "low": 0.1477, "close": 0.148, "volume": 9938.2, "close_time": 1763902799999, "quote_volume": 1477.58257, "trades": 22, "taker_buy_base": 9252.9, "taker_buy_quote": 1375.59977 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1476, "high": 0.148, "low": 0.1472, "close": 0.148, "volume": 8330.8, "close_time": 1763906399999, "quote_volume": 1228.63682, "trades": 19, "taker_buy_base": 7215.9, "taker_buy_quote": 1064.30056 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1481, "high": 0.1481, "low": 0.1459, "close": 0.1462, "volume": 78205.6, "close_time": 1763909999999, "quote_volume": 11453.48128, "trades": 91, "taker_buy_base": 64162.6, "taker_buy_quote": 9396.5199 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1462, "high": 0.149, "low": 0.1462, "close": 0.1488, "volume": 66378.9, "close_time": 1763913599999, "quote_volume": 9779.98638, "trades": 106, "taker_buy_base": 45371.9, "taker_buy_quote": 6688.53645 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1486, "high": 0.1507, "low": 0.1485, "close": 0.1496, "volume": 35813.2, "close_time": 1763917199999, "quote_volume": 5347.94883, "trades": 59, "taker_buy_base": 10688.2, "taker_buy_quote": 1600.44544 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1495, "high": 0.1498, "low": 0.1483, "close": 0.1484, "volume": 25783.9, "close_time": 1763920799999, "quote_volume": 3835.64485, "trades": 49, "taker_buy_base": 12705.1, "taker_buy_quote": 1888.88992 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1486, "high": 0.1491, "low": 0.1482, "close": 0.1489, "volume": 9167.9, "close_time": 1763924399999, "quote_volume": 1362.77967, "trades": 20, "taker_buy_base": 8422.0, "taker_buy_quote": 1251.82378 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1483, "high": 0.151, "low": 0.1482, "close": 0.1497, "volume": 292801.6, "close_time": 1763927999999, "quote_volume": 44118.10192, "trades": 143, "taker_buy_base": 137733.2, "taker_buy_quote": 20729.91397 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1497, "high": 0.1504, "low": 0.1493, "close": 0.1495, "volume": 53035.6, "close_time": 1763931599999, "quote_volume": 7941.91594, "trades": 97, "taker_buy_base": 5163.3, "taker_buy_quote": 772.2002 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1494, "high": 0.1504, "low": 0.149, "close": 0.1504, "volume": 10814.1, "close_time": 1763935199999, "quote_volume": 1620.02261, "trades": 35, "taker_buy_base": 4081.3, "taker_buy_quote": 611.66071 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1502, "high": 0.1502, "low": 0.1489, "close": 0.1491, "volume": 5578.0, "close_time": 1763938799999, "quote_volume": 832.50446, "trades": 20, "taker_buy_base": 3847.6, "taker_buy_quote": 573.73673 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1484, "high": 0.1487, "low": 0.1473, "close": 0.1473, "volume": 44476.6, "close_time": 1763942399999, "quote_volume": 6564.12523, "trades": 70, "taker_buy_base": 5529.7, "taker_buy_quote": 816.34656 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.147, "high": 0.1478, "low": 0.1458, "close": 0.1469, "volume": 28086.1, "close_time": 1763945999999, "quote_volume": 4121.68233, "trades": 48, "taker_buy_base": 7161.4, "taker_buy_quote": 1050.07002 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1471, "high": 0.148, "low": 0.1465, "close": 0.148, "volume": 15224.0, "close_time": 1763949599999, "quote_volume": 2237.36629, "trades": 35, "taker_buy_base": 5483.6, "taker_buy_quote": 806.15391 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1476, "high": 0.1506, "low": 0.1476, "close": 0.15, "volume": 33630.8, "close_time": 1763953199999, "quote_volume": 5030.48253, "trades": 79, "taker_buy_base": 13526.9, "taker_buy_quote": 2021.55759 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1497, "high": 0.1513, "low": 0.1496, "close": 0.1505, "volume": 11213.4, "close_time": 1763956799999, "quote_volume": 1687.53923, "trades": 32, "taker_buy_base": 1257.4, "taker_buy_quote": 189.41625 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1504, "high": 0.1508, "low": 0.1477, "close": 0.1485, "volume": 14384.0, "close_time": 1763960399999, "quote_volume": 2138.85587, "trades": 23, "taker_buy_base": 6024.5, "taker_buy_quote": 898.88401 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1485, "high": 0.1511, "low": 0.1483, "close": 0.1488, "volume": 53515.0, "close_time": 1763963999999, "quote_volume": 8012.14465, "trades": 90, "taker_buy_base": 28513.6, "taker_buy_quote": 4270.9217 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1483, "high": 0.1498, "low": 0.1475, "close": 0.1497, "volume": 144570.7, "close_time": 1763967599999, "quote_volume": 21499.76933, "trades": 147, "taker_buy_base": 92206.4, "taker_buy_quote": 13710.24373 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1499, "high": 0.1507, "low": 0.1495, "close": 0.1503, "volume": 28135.3, "close_time": 1763971199999, "quote_volume": 4224.65229, "trades": 37, "taker_buy_base": 16433.8, "taker_buy_quote": 2466.82033 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1502, "high": 0.1502, "low": 0.1495, "close": 0.1502, "volume": 15666.6, "close_time": 1763974799999, "quote_volume": 2347.15341, "trades": 24, "taker_buy_base": 6772.3, "taker_buy_quote": 1015.20057 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1496, "high": 0.1497, "low": 0.1466, "close": 0.1468, "volume": 47515.2, "close_time": 1763978399999, "quote_volume": 7015.12061, "trades": 39, "taker_buy_base": 36033.3, "taker_buy_quote": 5318.2487 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1468, "high": 0.1474, "low": 0.1466, "close": 0.1474, "volume": 3684.5, "close_time": 1763981999999, "quote_volume": 541.23247, "trades": 8, "taker_buy_base": 2989.0, "taker_buy_quote": 439.24539 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1474, "high": 0.1485, "low": 0.1474, "close": 0.1485, "volume": 7763.4, "close_time": 1763985599999, "quote_volume": 1147.69588, "trades": 8, "taker_buy_base": 3542.2, "taker_buy_quote": 522.12028 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1483, "high": 0.1485, "low": 0.1477, "close": 0.1479, "volume": 14123.9, "close_time": 1763989199999, "quote_volume": 2090.97831, "trades": 19, "taker_buy_base": 9942.5, "taker_buy_quote": 1471.57079 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1476, "high": 0.149, "low": 0.1476, "close": 0.149, "volume": 11767.3, "close_time": 1763992799999, "quote_volume": 1747.80512, "trades": 18, "taker_buy_base": 6345.1, "taker_buy_quote": 942.56918 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1478, "high": 0.1495, "low": 0.1461, "close": 0.1487, "volume": 65401.4, "close_time": 1763996399999, "quote_volume": 9686.6544, "trades": 69, "taker_buy_base": 29403.6, "taker_buy_quote": 4363.41537 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.149, "high": 0.1505, "low": 0.1488, "close": 0.1498, "volume": 65003.4, "close_time": 1763999999999, "quote_volume": 9706.77551, "trades": 273, "taker_buy_base": 22635.1, "taker_buy_quote": 3379.85944 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1498, "high": 0.1514, "low": 0.1498, "close": 0.1507, "volume": 24252.2, "close_time": 1764003599999, "quote_volume": 3646.36959, "trades": 50, "taker_buy_base": 14618.0, "taker_buy_quote": 2197.03957 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1509, "high": 0.1534, "low": 0.1509, "close": 0.1533, "volume": 42952.6, "close_time": 1764007199999, "quote_volume": 6540.84871, "trades": 95, "taker_buy_base": 24058.8, "taker_buy_quote": 3662.25234 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1539, "high": 0.154, "low": 0.1531, "close": 0.1533, "volume": 25758.8, "close_time": 1764010799999, "quote_volume": 3954.74651, "trades": 50, "taker_buy_base": 10464.0, "taker_buy_quote": 1607.5752 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1538, "high": 0.1543, "low": 0.153, "close": 0.153, "volume": 9901.5, "close_time": 1764014399999, "quote_volume": 1521.98141, "trades": 27, "taker_buy_base": 6609.1, "taker_buy_quote": 1016.94553 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1536, "high": 0.1551, "low": 0.1536, "close": 0.1548, "volume": 7999.5, "close_time": 1764017999999, "quote_volume": 1234.49049, "trades": 27, "taker_buy_base": 5355.6, "taker_buy_quote": 827.65789 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1547, "high": 0.1547, "low": 0.1532, "close": 0.1534, "volume": 7895.0, "close_time": 1764021599999, "quote_volume": 1213.6671, "trades": 18, "taker_buy_base": 4705.1, "taker_buy_quote": 723.77838 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1537, "high": 0.1544, "low": 0.1535, "close": 0.1535, "volume": 7719.9, "close_time": 1764025199999, "quote_volume": 1186.67666, "trades": 15, "taker_buy_base": 3911.7, "taker_buy_quote": 601.56668 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1528, "high": 0.1531, "low": 0.1528, "close": 0.1528, "volume": 5576.4, "close_time": 1764028799999, "quote_volume": 852.99599, "trades": 11, "taker_buy_base": 1647.4, "taker_buy_quote": 252.04483 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1524, "high": 0.1539, "low": 0.1524, "close": 0.1539, "volume": 12453.8, "close_time": 1764032399999, "quote_volume": 1908.00394, "trades": 31, "taker_buy_base": 9829.8, "taker_buy_quote": 1505.858 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1543, "high": 0.1544, "low": 0.153, "close": 0.153, "volume": 11412.9, "close_time": 1764035999999, "quote_volume": 1754.30364, "trades": 16, "taker_buy_base": 9318.8, "taker_buy_quote": 1433.17064 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1529, "high": 0.1534, "low": 0.1528, "close": 0.1528, "volume": 8911.6, "close_time": 1764039599999, "quote_volume": 1364.79055, "trades": 12, "taker_buy_base": 3685.7, "taker_buy_quote": 564.16918 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1536, "high": 0.1541, "low": 0.1529, "close": 0.1529, "volume": 7866.3, "close_time": 1764043199999, "quote_volume": 1206.06108, "trades": 12, "taker_buy_base": 4368.5, "taker_buy_quote": 670.34423 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1528, "high": 0.1534, "low": 0.1513, "close": 0.1532, "volume": 31025.2, "close_time": 1764046799999, "quote_volume": 4729.78828, "trades": 58, "taker_buy_base": 12515.8, "taker_buy_quote": 1905.66373 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1529, "high": 0.1532, "low": 0.1526, "close": 0.1531, "volume": 3788.4, "close_time": 1764050399999, "quote_volume": 579.45597, "trades": 9, "taker_buy_base": 2949.5, "taker_buy_quote": 451.08992 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1528, "high": 0.1529, "low": 0.1507, "close": 0.1515, "volume": 35076.5, "close_time": 1764053999999, "quote_volume": 5306.1516, "trades": 90, "taker_buy_base": 18477.1, "taker_buy_quote": 2791.43366 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1515, "high": 0.1531, "low": 0.1511, "close": 0.1513, "volume": 35562.9, "close_time": 1764057599999, "quote_volume": 5388.40829, "trades": 78, "taker_buy_base": 27071.8, "taker_buy_quote": 4102.83841 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1514, "high": 0.1523, "low": 0.1504, "close": 0.1504, "volume": 14047.9, "close_time": 1764061199999, "quote_volume": 2124.48107, "trades": 32, "taker_buy_base": 6741.2, "taker_buy_quote": 1020.77644 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1507, "high": 0.151, "low": 0.1498, "close": 0.1503, "volume": 11576.6, "close_time": 1764064799999, "quote_volume": 1741.2094, "trades": 22, "taker_buy_base": 6769.4, "taker_buy_quote": 1017.91469 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1515, "high": 0.1525, "low": 0.1514, "close": 0.1522, "volume": 8778.1, "close_time": 1764068399999, "quote_volume": 1333.5478, "trades": 26, "taker_buy_base": 5231.0, "taker_buy_quote": 793.99418 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1523, "high": 0.1524, "low": 0.1517, "close": 0.1519, "volume": 6039.3, "close_time": 1764071999999, "quote_volume": 918.70599, "trades": 11, "taker_buy_base": 4805.1, "taker_buy_quote": 731.08155 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1512, "high": 0.1522, "low": 0.1511, "close": 0.1522, "volume": 13686.9, "close_time": 1764075599999, "quote_volume": 2077.19838, "trades": 31, "taker_buy_base": 7834.3, "taker_buy_quote": 1188.89239 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1522, "high": 0.1527, "low": 0.1505, "close": 0.1505, "volume": 15703.0, "close_time": 1764079199999, "quote_volume": 2392.14715, "trades": 42, "taker_buy_base": 8100.6, "taker_buy_quote": 1234.8396 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1508, "high": 0.1519, "low": 0.1483, "close": 0.15, "volume": 49345.1, "close_time": 1764082799999, "quote_volume": 7398.20414, "trades": 98, "taker_buy_base": 29781.9, "taker_buy_quote": 4472.24613 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1496, "high": 0.1517, "low": 0.1486, "close": 0.1507, "volume": 17657.5, "close_time": 1764086399999, "quote_volume": 2648.6661, "trades": 39, "taker_buy_base": 6799.2, "taker_buy_quote": 1018.0827 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1509, "high": 0.1516, "low": 0.1506, "close": 0.1514, "volume": 13120.9, "close_time": 1764089999999, "quote_volume": 1983.48495, "trades": 21, "taker_buy_base": 3876.6, "taker_buy_quote": 586.88856 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1517, "high": 0.1523, "low": 0.1511, "close": 0.1518, "volume": 18879.2, "close_time": 1764093599999, "quote_volume": 2861.45382, "trades": 32, "taker_buy_base": 10700.4, "taker_buy_quote": 1621.34563 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1517, "high": 0.1528, "low": 0.1517, "close": 0.1517, "volume": 8707.9, "close_time": 1764097199999, "quote_volume": 1325.95127, "trades": 23, "taker_buy_base": 2794.9, "taker_buy_quote": 425.21164 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1492, "close": 0.1509, "volume": 23029.5, "close_time": 1764100799999, "quote_volume": 3448.00286, "trades": 33, "taker_buy_base": 20855.9, "taker_buy_quote": 3122.46486 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1513, "high": 0.1526, "low": 0.1513, "close": 0.1526, "volume": 16710.0, "close_time": 1764104399999, "quote_volume": 2541.6843, "trades": 27, "taker_buy_base": 12117.4, "taker_buy_quote": 1842.37038 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1525, "high": 0.1527, "low": 0.1522, "close": 0.1523, "volume": 11752.5, "close_time": 1764107999999, "quote_volume": 1792.26693, "trades": 26, "taker_buy_base": 7188.6, "taker_buy_quote": 1096.47218 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.152, "high": 0.1539, "low": 0.1507, "close": 0.1538, "volume": 18299.2, "close_time": 1764111599999, "quote_volume": 2789.14146, "trades": 22, "taker_buy_base": 9163.4, "taker_buy_quote": 1389.21342 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.154, "high": 0.1542, "low": 0.1537, "close": 0.1538, "volume": 19219.5, "close_time": 1764115199999, "quote_volume": 2957.65876, "trades": 25, "taker_buy_base": 8167.9, "taker_buy_quote": 1257.25172 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1541, "high": 0.1548, "low": 0.1535, "close": 0.1538, "volume": 41272.6, "close_time": 1764118799999, "quote_volume": 6359.50202, "trades": 44, "taker_buy_base": 30200.4, "taker_buy_quote": 4650.4141 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1534, "high": 0.1541, "low": 0.1528, "close": 0.1537, "volume": 6683.9, "close_time": 1764122399999, "quote_volume": 1023.3521, "trades": 9, "taker_buy_base": 4103.5, "taker_buy_quote": 627.68296 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1539, "high": 0.1543, "low": 0.1539, "close": 0.154, "volume": 4844.3, "close_time": 1764125999999, "quote_volume": 745.75127, "trades": 5, "taker_buy_base": 4565.9, "taker_buy_quote": 702.79415 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1534, "high": 0.1534, "low": 0.152, "close": 0.152, "volume": 31840.9, "close_time": 1764129599999, "quote_volume": 4856.01518, "trades": 21, "taker_buy_base": 23906.0, "taker_buy_quote": 3642.47058 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1522, "high": 0.1523, "low": 0.1517, "close": 0.1518, "volume": 12425.7, "close_time": 1764133199999, "quote_volume": 1887.29309, "trades": 26, "taker_buy_base": 835.2, "taker_buy_quote": 126.75552 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1517, "high": 0.1528, "low": 0.1517, "close": 0.1528, "volume": 14282.5, "close_time": 1764136799999, "quote_volume": 2171.18112, "trades": 21, "taker_buy_base": 4653.7, "taker_buy_quote": 707.9292 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1526, "high": 0.153, "low": 0.1526, "close": 0.153, "volume": 7035.9, "close_time": 1764140399999, "quote_volume": 1075.46045, "trades": 11, "taker_buy_base": 1611.8, "taker_buy_quote": 246.13836 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1529, "high": 0.153, "low": 0.1524, "close": 0.1526, "volume": 9745.0, "close_time": 1764143999999, "quote_volume": 1487.16379, "trades": 11, "taker_buy_base": 5455.9, "taker_buy_quote": 832.68783 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1527, "high": 0.1527, "low": 0.1523, "close": 0.1523, "volume": 889.9, "close_time": 1764147599999, "quote_volume": 135.66501, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1515, "high": 0.1515, "low": 0.1508, "close": 0.1508, "volume": 37558.8, "close_time": 1764151199999, "quote_volume": 5675.64278, "trades": 33, "taker_buy_base": 17740.5, "taker_buy_quote": 2679.05574 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1509, "high": 0.1514, "low": 0.1504, "close": 0.1509, "volume": 11422.9, "close_time": 1764154799999, "quote_volume": 1725.99224, "trades": 21, "taker_buy_base": 9271.5, "taker_buy_quote": 1401.18753 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.151, "high": 0.1511, "low": 0.1502, "close": 0.1504, "volume": 13414.6, "close_time": 1764158399999, "quote_volume": 2018.57494, "trades": 25, "taker_buy_base": 13111.6, "taker_buy_quote": 1972.91609 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1502, "high": 0.1513, "low": 0.1496, "close": 0.1512, "volume": 55279.8, "close_time": 1764161999999, "quote_volume": 8294.47624, "trades": 72, "taker_buy_base": 32103.5, "taker_buy_quote": 4818.7137 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1512, "high": 0.1529, "low": 0.1511, "close": 0.1529, "volume": 28175.8, "close_time": 1764165599999, "quote_volume": 4291.62736, "trades": 45, "taker_buy_base": 16796.6, "taker_buy_quote": 2555.70432 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.153, "high": 0.1546, "low": 0.152, "close": 0.1523, "volume": 53299.6, "close_time": 1764169199999, "quote_volume": 8176.96742, "trades": 41, "taker_buy_base": 31135.8, "taker_buy_quote": 4779.56995 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1523, "high": 0.1523, "low": 0.1508, "close": 0.1515, "volume": 11328.8, "close_time": 1764172799999, "quote_volume": 1717.91943, "trades": 38, "taker_buy_base": 10159.4, "taker_buy_quote": 1540.21387 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1519, "high": 0.1526, "low": 0.1519, "close": 0.152, "volume": 11294.3, "close_time": 1764176399999, "quote_volume": 1718.87931, "trades": 13, "taker_buy_base": 11133.3, "taker_buy_quote": 1694.35291 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1533, "high": 0.1613, "low": 0.1531, "close": 0.1609, "volume": 578997.8, "close_time": 1764179999999, "quote_volume": 91027.31966, "trades": 387, "taker_buy_base": 294981.2, "taker_buy_quote": 46369.6479 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1608, "high": 0.1621, "low": 0.16, "close": 0.1604, "volume": 177687.8, "close_time": 1764183599999, "quote_volume": 28600.47657, "trades": 186, "taker_buy_base": 102848.3, "taker_buy_quote": 16561.27752 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1599, "high": 0.1645, "low": 0.1592, "close": 0.163, "volume": 187343.8, "close_time": 1764187199999, "quote_volume": 30448.82903, "trades": 185, "taker_buy_base": 84318.2, "taker_buy_quote": 13711.08106 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1597, "close": 0.1603, "volume": 37222.6, "close_time": 1764190799999, "quote_volume": 5968.60156, "trades": 52, "taker_buy_base": 26731.6, "taker_buy_quote": 4288.07333 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1595, "close": 0.1602, "volume": 10689.7, "close_time": 1764194399999, "quote_volume": 1711.66775, "trades": 31, "taker_buy_base": 5391.2, "taker_buy_quote": 862.75263 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.16, "high": 0.1603, "low": 0.1593, "close": 0.1596, "volume": 8603.7, "close_time": 1764197999999, "quote_volume": 1373.09421, "trades": 13, "taker_buy_base": 3922.3, "taker_buy_quote": 626.60605 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1599, "high": 0.1601, "low": 0.1593, "close": 0.1596, "volume": 5106.1, "close_time": 1764201599999, "quote_volume": 816.28288, "trades": 14, "taker_buy_base": 2746.3, "taker_buy_quote": 438.98251 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1595, "high": 0.1605, "low": 0.1587, "close": 0.1594, "volume": 28395.5, "close_time": 1764205199999, "quote_volume": 4522.79244, "trades": 47, "taker_buy_base": 19757.9, "taker_buy_quote": 3148.04642 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1592, "high": 0.1606, "low": 0.1586, "close": 0.1604, "volume": 37370.2, "close_time": 1764208799999, "quote_volume": 5957.92259, "trades": 71, "taker_buy_base": 20899.6, "taker_buy_quote": 3330.24424 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1599, "high": 0.1615, "low": 0.1598, "close": 0.1606, "volume": 73724.4, "close_time": 1764212399999, "quote_volume": 11866.76493, "trades": 111, "taker_buy_base": 34559.5, "taker_buy_quote": 5561.79692 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.161, "high": 0.1627, "low": 0.161, "close": 0.1611, "volume": 45674.4, "close_time": 1764215999999, "quote_volume": 7380.9375, "trades": 63, "taker_buy_base": 29609.5, "taker_buy_quote": 4780.94746 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1613, "high": 0.1624, "low": 0.1613, "close": 0.1614, "volume": 20766.1, "close_time": 1764219599999, "quote_volume": 3360.87991, "trades": 26, "taker_buy_base": 16562.2, "taker_buy_quote": 2680.31488 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1613, "high": 0.1613, "low": 0.1595, "close": 0.1605, "volume": 22945.8, "close_time": 1764223199999, "quote_volume": 3673.2157, "trades": 38, "taker_buy_base": 12330.8, "taker_buy_quote": 1972.68744 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1605, "high": 0.1631, "low": 0.1605, "close": 0.1629, "volume": 58712.5, "close_time": 1764226799999, "quote_volume": 9521.22635, "trades": 91, "taker_buy_base": 32367.6, "taker_buy_quote": 5248.75215 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1627, "high": 0.1636, "low": 0.161, "close": 0.1614, "volume": 113181.7, "close_time": 1764230399999, "quote_volume": 18409.75752, "trades": 115, "taker_buy_base": 69172.3, "taker_buy_quote": 11249.46271 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1612, "high": 0.1624, "low": 0.1606, "close": 0.1624, "volume": 27533.8, "close_time": 1764233999999, "quote_volume": 4443.81942, "trades": 29, "taker_buy_base": 17432.3, "taker_buy_quote": 2807.17065 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1622, "high": 0.1646, "low": 0.162, "close": 0.1632, "volume": 58073.1, "close_time": 1764237599999, "quote_volume": 9475.35672, "trades": 52, "taker_buy_base": 30321.3, "taker_buy_quote": 4957.15778 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1634, "high": 0.1637, "low": 0.1616, "close": 0.163, "volume": 78320.7, "close_time": 1764241199999, "quote_volume": 12734.84802, "trades": 97, "taker_buy_base": 26749.1, "taker_buy_quote": 4348.76041 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1627, "high": 0.1632, "low": 0.1604, "close": 0.1613, "volume": 124677.4, "close_time": 1764244799999, "quote_volume": 20167.84689, "trades": 149, "taker_buy_base": 57553.5, "taker_buy_quote": 9300.40005 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1612, "high": 0.1613, "low": 0.1587, "close": 0.1587, "volume": 49502.6, "close_time": 1764248399999, "quote_volume": 7892.26283, "trades": 54, "taker_buy_base": 13145.2, "taker_buy_quote": 2104.738 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1592, "high": 0.16, "low": 0.159, "close": 0.1595, "volume": 56431.5, "close_time": 1764251999999, "quote_volume": 8995.70569, "trades": 55, "taker_buy_base": 26608.9, "taker_buy_quote": 4242.50306 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1593, "high": 0.1604, "low": 0.1586, "close": 0.1604, "volume": 22282.1, "close_time": 1764255599999, "quote_volume": 3552.28311, "trades": 41, "taker_buy_base": 13046.5, "taker_buy_quote": 2077.75135 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1603, "high": 0.1615, "low": 0.1595, "close": 0.1614, "volume": 40229.6, "close_time": 1764259199999, "quote_volume": 6454.15112, "trades": 64, "taker_buy_base": 21792.2, "taker_buy_quote": 3498.0954 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1617, "high": 0.1627, "low": 0.161, "close": 0.1625, "volume": 75225.3, "close_time": 1764262799999, "quote_volume": 12204.47244, "trades": 117, "taker_buy_base": 56933.9, "taker_buy_quote": 9236.69518 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1623, "high": 0.1626, "low": 0.1622, "close": 0.1626, "volume": 17892.1, "close_time": 1764266399999, "quote_volume": 2906.83137, "trades": 45, "taker_buy_base": 10807.2, "taker_buy_quote": 1755.76705 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1622, "high": 0.1623, "low": 0.1612, "close": 0.1621, "volume": 27937.8, "close_time": 1764269999999, "quote_volume": 4513.89635, "trades": 57, "taker_buy_base": 23535.9, "taker_buy_quote": 3801.76641 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1622, "high": 0.1626, "low": 0.1617, "close": 0.1617, "volume": 11449.9, "close_time": 1764273599999, "quote_volume": 1856.88171, "trades": 31, "taker_buy_base": 5543.0, "taker_buy_quote": 898.44731 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1616, "high": 0.1629, "low": 0.1615, "close": 0.1629, "volume": 22827.2, "close_time": 1764277199999, "quote_volume": 3702.08495, "trades": 54, "taker_buy_base": 13286.7, "taker_buy_quote": 2152.28544 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1626, "high": 0.1631, "low": 0.1625, "close": 0.1631, "volume": 25874.1, "close_time": 1764280799999, "quote_volume": 4209.1441, "trades": 38, "taker_buy_base": 9347.4, "taker_buy_quote": 1521.51014 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1622, "high": 0.163, "low": 0.1605, "close": 0.1605, "volume": 15897.8, "close_time": 1764284399999, "quote_volume": 2582.27697, "trades": 26, "taker_buy_base": 6959.5, "taker_buy_quote": 1131.01621 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1606, "high": 0.1609, "low": 0.1598, "close": 0.1608, "volume": 16605.6, "close_time": 1764287999999, "quote_volume": 2663.61669, "trades": 20, "taker_buy_base": 7221.2, "taker_buy_quote": 1158.79881 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1609, "high": 0.1611, "low": 0.1605, "close": 0.1607, "volume": 21825.2, "close_time": 1764291599999, "quote_volume": 3508.88609, "trades": 33, "taker_buy_base": 19137.7, "taker_buy_quote": 3076.93133 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1609, "high": 0.1611, "low": 0.1594, "close": 0.1594, "volume": 27414.7, "close_time": 1764295199999, "quote_volume": 4395.2923, "trades": 33, "taker_buy_base": 13851.7, "taker_buy_quote": 2218.48451 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1596, "high": 0.1608, "low": 0.159, "close": 0.1605, "volume": 132102.4, "close_time": 1764298799999, "quote_volume": 21072.34231, "trades": 158, "taker_buy_base": 63972.6, "taker_buy_quote": 10214.38898 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1603, "high": 0.1606, "low": 0.16, "close": 0.1604, "volume": 18636.2, "close_time": 1764302399999, "quote_volume": 2987.3482, "trades": 39, "taker_buy_base": 10335.2, "taker_buy_quote": 1656.69869 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1597, "high": 0.162, "low": 0.1597, "close": 0.1597, "volume": 243546.2, "close_time": 1764305999999, "quote_volume": 39154.66866, "trades": 249, "taker_buy_base": 177914.9, "taker_buy_quote": 28610.82151 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1597, "high": 0.1605, "low": 0.1596, "close": 0.1604, "volume": 50291.6, "close_time": 1764309599999, "quote_volume": 8054.82675, "trades": 55, "taker_buy_base": 37670.3, "taker_buy_quote": 6033.04812 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1591, "close": 0.1594, "volume": 6678.1, "close_time": 1764313199999, "quote_volume": 1065.76278, "trades": 20, "taker_buy_base": 1754.0, "taker_buy_quote": 280.64288 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1595, "high": 0.1602, "low": 0.1588, "close": 0.1588, "volume": 9273.9, "close_time": 1764316799999, "quote_volume": 1478.2516, "trades": 24, "taker_buy_base": 4882.0, "taker_buy_quote": 778.76428 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1591, "high": 0.1631, "low": 0.1588, "close": 0.1618, "volume": 25072.2, "close_time": 1764320399999, "quote_volume": 4056.56556, "trades": 64, "taker_buy_base": 20650.9, "taker_buy_quote": 3339.89292 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1622, "high": 0.1627, "low": 0.1618, "close": 0.1618, "volume": 8335.9, "close_time": 1764323999999, "quote_volume": 1352.30613, "trades": 23, "taker_buy_base": 2774.6, "taker_buy_quote": 449.59573 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.162, "high": 0.162, "low": 0.1613, "close": 0.1618, "volume": 5642.7, "close_time": 1764327599999, "quote_volume": 912.07763, "trades": 19, "taker_buy_base": 5214.0, "taker_buy_quote": 842.84202 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.161, "high": 0.1613, "low": 0.1594, "close": 0.1613, "volume": 17151.9, "close_time": 1764331199999, "quote_volume": 2748.09485, "trades": 57, "taker_buy_base": 5450.2, "taker_buy_quote": 873.50597 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1613, "high": 0.1621, "low": 0.1612, "close": 0.1615, "volume": 14684.1, "close_time": 1764334799999, "quote_volume": 2372.55366, "trades": 34, "taker_buy_base": 9158.5, "taker_buy_quote": 1479.77277 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1608, "high": 0.1632, "low": 0.1602, "close": 0.1621, "volume": 28788.5, "close_time": 1764338399999, "quote_volume": 4671.11729, "trades": 59, "taker_buy_base": 16093.6, "taker_buy_quote": 2605.42365 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1622, "high": 0.1637, "low": 0.1617, "close": 0.1631, "volume": 122836.0, "close_time": 1764341999999, "quote_volume": 20013.14976, "trades": 142, "taker_buy_base": 66492.1, "taker_buy_quote": 10834.33707 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1636, "high": 0.1648, "low": 0.1632, "close": 0.1634, "volume": 20372.3, "close_time": 1764345599999, "quote_volume": 3335.31749, "trades": 30, "taker_buy_base": 17487.1, "taker_buy_quote": 2864.08043 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.164, "high": 0.164, "low": 0.1599, "close": 0.16, "volume": 52055.7, "close_time": 1764349199999, "quote_volume": 8396.47661, "trades": 102, "taker_buy_base": 12194.1, "taker_buy_quote": 1976.33911 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1596, "high": 0.1596, "low": 0.157, "close": 0.1576, "volume": 77666.1, "close_time": 1764352799999, "quote_volume": 12266.93222, "trades": 171, "taker_buy_base": 45458.4, "taker_buy_quote": 7174.59698 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1577, "high": 0.1583, "low": 0.1567, "close": 0.1581, "volume": 92643.5, "close_time": 1764356399999, "quote_volume": 14576.94342, "trades": 207, "taker_buy_base": 39382.5, "taker_buy_quote": 6193.48089 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.158, "high": 0.1593, "low": 0.158, "close": 0.1591, "volume": 36165.9, "close_time": 1764359999999, "quote_volume": 5735.24567, "trades": 92, "taker_buy_base": 16391.7, "taker_buy_quote": 2600.99846 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1591, "high": 0.1597, "low": 0.1582, "close": 0.1597, "volume": 44401.9, "close_time": 1764363599999, "quote_volume": 7062.15442, "trades": 77, "taker_buy_base": 36573.6, "taker_buy_quote": 5817.45953 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1596, "high": 0.1596, "low": 0.1587, "close": 0.1587, "volume": 2799.1, "close_time": 1764367199999, "quote_volume": 445.90945, "trades": 19, "taker_buy_base": 924.9, "taker_buy_quote": 147.45634 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1584, "high": 0.159, "low": 0.1579, "close": 0.158, "volume": 19429.0, "close_time": 1764370799999, "quote_volume": 3075.64558, "trades": 61, "taker_buy_base": 14822.2, "taker_buy_quote": 2346.60101 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.158, "high": 0.1585, "low": 0.1579, "close": 0.1582, "volume": 8226.0, "close_time": 1764374399999, "quote_volume": 1300.74984, "trades": 34, "taker_buy_base": 8149.6, "taker_buy_quote": 1288.671 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1579, "high": 0.1581, "low": 0.1571, "close": 0.1575, "volume": 17428.1, "close_time": 1764377999999, "quote_volume": 2743.17909, "trades": 64, "taker_buy_base": 16314.0, "taker_buy_quote": 2567.82123 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1578, "high": 0.1589, "low": 0.1578, "close": 0.1587, "volume": 7930.5, "close_time": 1764381599999, "quote_volume": 1255.69614, "trades": 33, "taker_buy_base": 5359.6, "taker_buy_quote": 847.86236 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1586, "high": 0.1591, "low": 0.1583, "close": 0.1585, "volume": 5500.3, "close_time": 1764385199999, "quote_volume": 872.63864, "trades": 33, "taker_buy_base": 3319.7, "taker_buy_quote": 526.81226 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1586, "high": 0.1592, "low": 0.1581, "close": 0.1587, "volume": 7433.5, "close_time": 1764388799999, "quote_volume": 1179.48937, "trades": 32, "taker_buy_base": 4967.1, "taker_buy_quote": 788.22497 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1585, "high": 0.1596, "low": 0.1579, "close": 0.1595, "volume": 17692.0, "close_time": 1764392399999, "quote_volume": 2811.50573, "trades": 54, "taker_buy_base": 14805.9, "taker_buy_quote": 2353.36661 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1594, "high": 0.1594, "low": 0.1583, "close": 0.1583, "volume": 6348.5, "close_time": 1764395999999, "quote_volume": 1008.72044, "trades": 32, "taker_buy_base": 2672.1, "taker_buy_quote": 424.27535 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1583, "high": 0.1594, "low": 0.1571, "close": 0.1577, "volume": 72906.5, "close_time": 1764399599999, "quote_volume": 11529.47177, "trades": 173, "taker_buy_base": 28704.3, "taker_buy_quote": 4539.67952 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1575, "high": 0.1586, "low": 0.1572, "close": 0.1575, "volume": 14374.9, "close_time": 1764403199999, "quote_volume": 2267.74504, "trades": 62, "taker_buy_base": 11207.0, "taker_buy_quote": 1768.32171 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1566, "close": 0.1566, "volume": 7378.3, "close_time": 1764406799999, "quote_volume": 1161.33872, "trades": 17, "taker_buy_base": 2059.9, "taker_buy_quote": 323.83179 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1568, "high": 0.1571, "low": 0.1567, "close": 0.157, "volume": 4717.4, "close_time": 1764410399999, "quote_volume": 739.73032, "trades": 11, "taker_buy_base": 4296.1, "taker_buy_quote": 673.65734 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1573, "high": 0.1573, "low": 0.1559, "close": 0.157, "volume": 18779.7, "close_time": 1764413999999, "quote_volume": 2938.65155, "trades": 52, "taker_buy_base": 15226.5, "taker_buy_quote": 2383.00349 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1566, "high": 0.1572, "low": 0.1566, "close": 0.157, "volume": 6573.1, "close_time": 1764417599999, "quote_volume": 1031.62337, "trades": 25, "taker_buy_base": 2931.1, "taker_buy_quote": 459.90918 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1573, "high": 0.1575, "low": 0.1557, "close": 0.1557, "volume": 6053.3, "close_time": 1764421199999, "quote_volume": 945.44106, "trades": 20, "taker_buy_base": 1836.9, "taker_buy_quote": 287.93444 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1553, "high": 0.1555, "low": 0.1551, "close": 0.1555, "volume": 6399.2, "close_time": 1764424799999, "quote_volume": 994.014, "trades": 19, "taker_buy_base": 6399.2, "taker_buy_quote": 994.014 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1551, "high": 0.1557, "low": 0.1548, "close": 0.1557, "volume": 8165.7, "close_time": 1764428399999, "quote_volume": 1267.04015, "trades": 24, "taker_buy_base": 3912.4, "taker_buy_quote": 607.74088 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1556, "high": 0.157, "low": 0.1556, "close": 0.1562, "volume": 20154.3, "close_time": 1764431999999, "quote_volume": 3151.13117, "trades": 54, "taker_buy_base": 19252.2, "taker_buy_quote": 3010.14245 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1553, "close": 0.1557, "volume": 7291.3, "close_time": 1764435599999, "quote_volume": 1135.15892, "trades": 31, "taker_buy_base": 6795.2, "taker_buy_quote": 1057.84579 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1556, "high": 0.1556, "low": 0.154, "close": 0.154, "volume": 70759.9, "close_time": 1764439199999, "quote_volume": 10923.41742, "trades": 107, "taker_buy_base": 42188.2, "taker_buy_quote": 6512.21158 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1539, "high": 0.1549, "low": 0.1532, "close": 0.1549, "volume": 14083.2, "close_time": 1764442799999, "quote_volume": 2169.35324, "trades": 58, "taker_buy_base": 6986.9, "taker_buy_quote": 1076.39071 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1546, "high": 0.1552, "low": 0.1543, "close": 0.1543, "volume": 3405.5, "close_time": 1764446399999, "quote_volume": 527.79669, "trades": 17, "taker_buy_base": 1570.3, "taker_buy_quote": 243.60596 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1545, "high": 0.1545, "low": 0.1529, "close": 0.1536, "volume": 12758.8, "close_time": 1764449999999, "quote_volume": 1955.90905, "trades": 39, "taker_buy_base": 11875.3, "taker_buy_quote": 1820.08995 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1536, "high": 0.1545, "low": 0.1536, "close": 0.1545, "volume": 6183.9, "close_time": 1764453599999, "quote_volume": 952.80485, "trades": 31, "taker_buy_base": 3077.8, "taker_buy_quote": 474.77527 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1542, "high": 0.1543, "low": 0.1533, "close": 0.154, "volume": 69691.7, "close_time": 1764457199999, "quote_volume": 10721.4358, "trades": 47, "taker_buy_base": 67090.0, "taker_buy_quote": 10320.5798 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1538, "high": 0.1547, "low": 0.1538, "close": 0.1547, "volume": 7015.4, "close_time": 1764460799999, "quote_volume": 1081.04955, "trades": 24, "taker_buy_base": 2087.8, "taker_buy_quote": 322.251 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1545, "high": 0.1553, "low": 0.1545, "close": 0.1553, "volume": 8438.7, "close_time": 1764464399999, "quote_volume": 1308.43487, "trades": 23, "taker_buy_base": 4546.5, "taker_buy_quote": 705.12409 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1555, "high": 0.1561, "low": 0.1555, "close": 0.1561, "volume": 5663.4, "close_time": 1764467999999, "quote_volume": 882.54045, "trades": 13, "taker_buy_base": 1821.4, "taker_buy_quote": 283.99691 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1559, "high": 0.1564, "low": 0.1549, "close": 0.1549, "volume": 10567.8, "close_time": 1764471599999, "quote_volume": 1647.33978, "trades": 26, "taker_buy_base": 2841.6, "taker_buy_quote": 443.05877 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1549, "high": 0.1549, "low": 0.1522, "close": 0.1539, "volume": 15685.1, "close_time": 1764475199999, "quote_volume": 2405.78075, "trades": 48, "taker_buy_base": 8578.5, "taker_buy_quote": 1315.19756 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1541, "high": 0.1541, "low": 0.153, "close": 0.1532, "volume": 2631.2, "close_time": 1764478799999, "quote_volume": 404.32786, "trades": 14, "taker_buy_base": 1078.9, "taker_buy_quote": 165.51512 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1523, "high": 0.1525, "low": 0.1495, "close": 0.1496, "volume": 42434.4, "close_time": 1764482399999, "quote_volume": 6391.9158, "trades": 91, "taker_buy_base": 19598.3, "taker_buy_quote": 2956.23267 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.15, "high": 0.1509, "low": 0.1496, "close": 0.1498, "volume": 13246.1, "close_time": 1764485999999, "quote_volume": 1990.15759, "trades": 32, "taker_buy_base": 5709.2, "taker_buy_quote": 857.76358 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1498, "high": 0.1503, "low": 0.1497, "close": 0.1503, "volume": 5465.3, "close_time": 1764489599999, "quote_volume": 819.69175, "trades": 17, "taker_buy_base": 4323.1, "taker_buy_quote": 648.47672 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1503, "high": 0.1519, "low": 0.1503, "close": 0.1505, "volume": 16427.2, "close_time": 1764493199999, "quote_volume": 2482.91391, "trades": 36, "taker_buy_base": 15447.6, "taker_buy_quote": 2334.65291 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1503, "high": 0.1513, "low": 0.1503, "close": 0.1513, "volume": 12159.3, "close_time": 1764496799999, "quote_volume": 1834.60408, "trades": 35, "taker_buy_base": 8634.8, "taker_buy_quote": 1302.59105 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1502, "close": 0.1505, "volume": 10624.1, "close_time": 1764500399999, "quote_volume": 1599.30319, "trades": 17, "taker_buy_base": 4040.8, "taker_buy_quote": 607.74932 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.151, "high": 0.1511, "low": 0.1502, "close": 0.1504, "volume": 3611.5, "close_time": 1764503999999, "quote_volume": 543.74802, "trades": 11, "taker_buy_base": 2830.3, "taker_buy_quote": 426.1257 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1502, "high": 0.1518, "low": 0.1497, "close": 0.1518, "volume": 11768.1, "close_time": 1764507599999, "quote_volume": 1775.48659, "trades": 34, "taker_buy_base": 8839.8, "taker_buy_quote": 1335.30462 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1512, "high": 0.153, "low": 0.1511, "close": 0.1528, "volume": 20364.7, "close_time": 1764511199999, "quote_volume": 3106.14787, "trades": 37, "taker_buy_base": 13963.4, "taker_buy_quote": 2132.3351 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1516, "close": 0.1517, "volume": 11600.5, "close_time": 1764514799999, "quote_volume": 1770.85251, "trades": 28, "taker_buy_base": 6605.9, "taker_buy_quote": 1007.89508 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1515, "close": 0.1519, "volume": 11069.7, "close_time": 1764518399999, "quote_volume": 1678.46234, "trades": 25, "taker_buy_base": 8729.0, "taker_buy_quote": 1322.93372 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1518, "high": 0.1545, "low": 0.1518, "close": 0.1542, "volume": 12417.7, "close_time": 1764521999999, "quote_volume": 1907.26087, "trades": 45, "taker_buy_base": 6757.6, "taker_buy_quote": 1037.37309 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1538, "high": 0.154, "low": 0.153, "close": 0.1538, "volume": 12845.7, "close_time": 1764525599999, "quote_volume": 1972.55569, "trades": 38, "taker_buy_base": 7471.7, "taker_buy_quote": 1148.83538 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1537, "high": 0.1539, "low": 0.153, "close": 0.1533, "volume": 12704.6, "close_time": 1764529199999, "quote_volume": 1949.38861, "trades": 34, "taker_buy_base": 6545.6, "taker_buy_quote": 1003.95953 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1536, "high": 0.1536, "low": 0.1526, "close": 0.1528, "volume": 11782.7, "close_time": 1764532799999, "quote_volume": 1806.515, "trades": 25, "taker_buy_base": 1894.9, "taker_buy_quote": 290.38171 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.153, "high": 0.1538, "low": 0.1523, "close": 0.1529, "volume": 8853.1, "close_time": 1764536399999, "quote_volume": 1354.54585, "trades": 29, "taker_buy_base": 6697.8, "taker_buy_quote": 1024.31337 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1527, "high": 0.1527, "low": 0.1517, "close": 0.1523, "volume": 11828.6, "close_time": 1764539999999, "quote_volume": 1801.24152, "trades": 32, "taker_buy_base": 8051.3, "taker_buy_quote": 1226.2527 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1527, "high": 0.153, "low": 0.1521, "close": 0.1521, "volume": 2636.8, "close_time": 1764543599999, "quote_volume": 402.98625, "trades": 8, "taker_buy_base": 2580.2, "taker_buy_quote": 394.37739 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1523, "high": 0.1523, "low": 0.1494, "close": 0.1495, "volume": 25994.8, "close_time": 1764547199999, "quote_volume": 3922.32393, "trades": 42, "taker_buy_base": 16128.4, "taker_buy_quote": 2436.71808 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1495, "high": 0.1496, "low": 0.1371, "close": 0.138, "volume": 696447.4, "close_time": 1764550799999, "quote_volume": 99859.98023, "trades": 1109, "taker_buy_base": 344222.6, "taker_buy_quote": 49396.11936 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1373, "high": 0.1379, "low": 0.1345, "close": 0.1364, "volume": 100110.2, "close_time": 1764554399999, "quote_volume": 13642.81145, "trades": 172, "taker_buy_base": 59489.1, "taker_buy_quote": 8105.87091 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1362, "high": 0.1372, "low": 0.1351, "close": 0.1363, "volume": 65671.6, "close_time": 1764557999999, "quote_volume": 8947.7693, "trades": 241, "taker_buy_base": 43740.3, "taker_buy_quote": 5961.13866 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1349, "close": 0.1353, "volume": 57879.5, "close_time": 1764561599999, "quote_volume": 7853.96708, "trades": 91, "taker_buy_base": 27091.0, "taker_buy_quote": 3678.4738 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1351, "high": 0.1353, "low": 0.1342, "close": 0.1346, "volume": 23711.4, "close_time": 1764565199999, "quote_volume": 3194.75723, "trades": 48, "taker_buy_base": 19396.8, "taker_buy_quote": 2612.81079 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1348, "high": 0.1352, "low": 0.1345, "close": 0.1349, "volume": 13301.1, "close_time": 1764568799999, "quote_volume": 1795.39382, "trades": 30, "taker_buy_base": 6220.0, "taker_buy_quote": 839.57562 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1338, "close": 0.1344, "volume": 33752.5, "close_time": 1764572399999, "quote_volume": 4540.93678, "trades": 71, "taker_buy_base": 21665.9, "taker_buy_quote": 2913.01104 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1335, "high": 0.1344, "low": 0.1334, "close": 0.1341, "volume": 16133.8, "close_time": 1764575999999, "quote_volume": 2161.40402, "trades": 26, "taker_buy_base": 13428.9, "taker_buy_quote": 1798.46229 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.134, "high": 0.1353, "low": 0.1339, "close": 0.1353, "volume": 12151.2, "close_time": 1764579599999, "quote_volume": 1634.16782, "trades": 27, "taker_buy_base": 9500.4, "taker_buy_quote": 1278.50237 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1352, "high": 0.1357, "low": 0.1343, "close": 0.1344, "volume": 20607.5, "close_time": 1764583199999, "quote_volume": 2781.20978, "trades": 27, "taker_buy_base": 9166.2, "taker_buy_quote": 1238.94292 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1346, "high": 0.1352, "low": 0.1343, "close": 0.1343, "volume": 29065.5, "close_time": 1764586799999, "quote_volume": 3918.23004, "trades": 43, "taker_buy_base": 21973.1, "taker_buy_quote": 2963.33982 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1345, "high": 0.1345, "low": 0.1329, "close": 0.1331, "volume": 18140.8, "close_time": 1764590399999, "quote_volume": 2420.0912, "trades": 32, "taker_buy_base": 13653.6, "taker_buy_quote": 1821.992 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1326, "high": 0.1336, "low": 0.1313, "close": 0.1335, "volume": 33378.2, "close_time": 1764593999999, "quote_volume": 4419.58916, "trades": 43, "taker_buy_base": 14605.9, "taker_buy_quote": 1932.50698 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1333, "high": 0.1344, "low": 0.1329, "close": 0.1334, "volume": 6491.6, "close_time": 1764597599999, "quote_volume": 866.43513, "trades": 19, "taker_buy_base": 5323.6, "taker_buy_quote": 710.47165 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1333, "high": 0.1353, "low": 0.1333, "close": 0.135, "volume": 31195.8, "close_time": 1764601199999, "quote_volume": 4203.9465, "trades": 70, "taker_buy_base": 16843.6, "taker_buy_quote": 2269.06624 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.135, "high": 0.1352, "low": 0.1287, "close": 0.1308, "volume": 155153.0, "close_time": 1764604799999, "quote_volume": 20275.36297, "trades": 251, "taker_buy_base": 38855.1, "taker_buy_quote": 5108.70687 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1286, "close": 0.1286, "volume": 133524.9, "close_time": 1764608399999, "quote_volume": 17265.93585, "trades": 89, "taker_buy_base": 78288.2, "taker_buy_quote": 10128.15825 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1287, "high": 0.1294, "low": 0.1282, "close": 0.1288, "volume": 31415.4, "close_time": 1764611999999, "quote_volume": 4044.63385, "trades": 29, "taker_buy_base": 18981.5, "taker_buy_quote": 2441.77608 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1279, "high": 0.1296, "low": 0.1277, "close": 0.1295, "volume": 51295.2, "close_time": 1764615599999, "quote_volume": 6592.46993, "trades": 43, "taker_buy_base": 32047.8, "taker_buy_quote": 4124.38762 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1289, "high": 0.1295, "low": 0.1282, "close": 0.1294, "volume": 17487.4, "close_time": 1764619199999, "quote_volume": 2252.10111, "trades": 27, "taker_buy_base": 10547.2, "taker_buy_quote": 1358.39512 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1295, "high": 0.1311, "low": 0.1295, "close": 0.1307, "volume": 132407.3, "close_time": 1764622799999, "quote_volume": 17308.54798, "trades": 112, "taker_buy_base": 76224.0, "taker_buy_quote": 9961.69766 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1307, "high": 0.1321, "low": 0.1306, "close": 0.1315, "volume": 87175.5, "close_time": 1764626399999, "quote_volume": 11468.49007, "trades": 76, "taker_buy_base": 44951.5, "taker_buy_quote": 5912.9585 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1316, "high": 0.1322, "low": 0.1314, "close": 0.1316, "volume": 15204.8, "close_time": 1764629999999, "quote_volume": 2002.22273, "trades": 22, "taker_buy_base": 2537.0, "taker_buy_quote": 333.9791 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1314, "high": 0.1326, "low": 0.1314, "close": 0.1319, "volume": 25782.8, "close_time": 1764633599999, "quote_volume": 3406.8552, "trades": 22, "taker_buy_base": 11645.0, "taker_buy_quote": 1535.22992 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1321, "high": 0.1326, "low": 0.1318, "close": 0.1318, "volume": 31357.2, "close_time": 1764637199999, "quote_volume": 4147.09976, "trades": 36, "taker_buy_base": 19520.2, "taker_buy_quote": 2581.49545 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1316, "high": 0.1335, "low": 0.1316, "close": 0.1322, "volume": 20853.3, "close_time": 1764640799999, "quote_volume": 2765.47991, "trades": 23, "taker_buy_base": 12420.2, "taker_buy_quote": 1647.37412 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.132, "high": 0.1326, "low": 0.1316, "close": 0.1326, "volume": 18409.2, "close_time": 1764644399999, "quote_volume": 2432.2925, "trades": 16, "taker_buy_base": 14273.6, "taker_buy_quote": 1887.22042 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1315, "high": 0.1326, "low": 0.1312, "close": 0.1326, "volume": 3211.2, "close_time": 1764647999999, "quote_volume": 422.86239, "trades": 8, "taker_buy_base": 2529.1, "taker_buy_quote": 333.16624 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1327, "high": 0.1331, "low": 0.1323, "close": 0.1323, "volume": 21534.0, "close_time": 1764651599999, "quote_volume": 2859.91083, "trades": 40, "taker_buy_base": 8732.5, "taker_buy_quote": 1159.05862 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1323, "high": 0.1327, "low": 0.1323, "close": 0.1327, "volume": 11760.9, "close_time": 1764655199999, "quote_volume": 1558.76051, "trades": 14, "taker_buy_base": 9105.5, "taker_buy_quote": 1207.12987 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1326, "high": 0.1335, "low": 0.1326, "close": 0.1335, "volume": 15348.4, "close_time": 1764658799999, "quote_volume": 2043.59419, "trades": 19, "taker_buy_base": 14854.7, "taker_buy_quote": 1977.87833 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1334, "close": 0.1336, "volume": 9953.0, "close_time": 1764662399999, "quote_volume": 1329.16243, "trades": 21, "taker_buy_base": 8324.6, "taker_buy_quote": 1111.54078 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1326, "close": 0.1329, "volume": 33060.3, "close_time": 1764665999999, "quote_volume": 4391.41758, "trades": 27, "taker_buy_base": 16384.3, "taker_buy_quote": 2174.49832 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1339, "high": 0.134, "low": 0.1334, "close": 0.134, "volume": 7770.1, "close_time": 1764669599999, "quote_volume": 1037.69499, "trades": 12, "taker_buy_base": 2801.1, "taker_buy_quote": 374.32281 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.134, "high": 0.1355, "low": 0.1339, "close": 0.1349, "volume": 28881.7, "close_time": 1764673199999, "quote_volume": 3881.91517, "trades": 30, "taker_buy_base": 16004.3, "taker_buy_quote": 2150.47747 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.135, "high": 0.1362, "low": 0.1348, "close": 0.1361, "volume": 49963.9, "close_time": 1764676799999, "quote_volume": 6764.45913, "trades": 73, "taker_buy_base": 28092.2, "taker_buy_quote": 3807.44874 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1361, "high": 0.1376, "low": 0.1355, "close": 0.1375, "volume": 73272.9, "close_time": 1764680399999, "quote_volume": 10007.44656, "trades": 123, "taker_buy_base": 47577.1, "taker_buy_quote": 6495.12383 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1377, "high": 0.14, "low": 0.1377, "close": 0.14, "volume": 177744.0, "close_time": 1764683999999, "quote_volume": 24599.24883, "trades": 159, "taker_buy_base": 86671.1, "taker_buy_quote": 12003.0536 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1397, "high": 0.1431, "low": 0.1395, "close": 0.1431, "volume": 109539.5, "close_time": 1764687599999, "quote_volume": 15535.62368, "trades": 151, "taker_buy_base": 69902.4, "taker_buy_quote": 9902.11457 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1434, "high": 0.1475, "low": 0.1431, "close": 0.1465, "volume": 136398.1, "close_time": 1764691199999, "quote_volume": 19843.94836, "trades": 169, "taker_buy_base": 57843.0, "taker_buy_quote": 8420.94584 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1466, "high": 0.147, "low": 0.1448, "close": 0.1453, "volume": 28013.8, "close_time": 1764694799999, "quote_volume": 4081.17074, "trades": 57, "taker_buy_base": 11661.2, "taker_buy_quote": 1702.92057 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1454, "high": 0.1462, "low": 0.1454, "close": 0.1455, "volume": 22358.0, "close_time": 1764698399999, "quote_volume": 3257.51776, "trades": 51, "taker_buy_base": 20930.3, "taker_buy_quote": 3049.57068 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1451, "high": 0.146, "low": 0.1451, "close": 0.1452, "volume": 14018.3, "close_time": 1764701999999, "quote_volume": 2039.27941, "trades": 27, "taker_buy_base": 10949.0, "taker_buy_quote": 1593.43035 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1455, "high": 0.149, "low": 0.1455, "close": 0.1487, "volume": 159911.6, "close_time": 1764705599999, "quote_volume": 23574.71161, "trades": 232, "taker_buy_base": 88026.9, "taker_buy_quote": 12956.02425 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1485, "high": 0.1487, "low": 0.1475, "close": 0.1484, "volume": 337953.2, "close_time": 1764709199999, "quote_volume": 50045.30575, "trades": 245, "taker_buy_base": 103815.2, "taker_buy_quote": 15361.88368 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1483, "high": 0.1495, "low": 0.1483, "close": 0.1492, "volume": 215677.5, "close_time": 1764712799999, "quote_volume": 32185.97434, "trades": 152, "taker_buy_base": 82271.6, "taker_buy_quote": 12260.07961 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1493, "high": 0.1499, "low": 0.1488, "close": 0.149, "volume": 37322.4, "close_time": 1764716399999, "quote_volume": 5573.62121, "trades": 41, "taker_buy_base": 10847.2, "taker_buy_quote": 1618.49323 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1492, "high": 0.1494, "low": 0.1488, "close": 0.1488, "volume": 11371.2, "close_time": 1764719999999, "quote_volume": 1695.53803, "trades": 21, "taker_buy_base": 6801.5, "taker_buy_quote": 1015.2619 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1487, "high": 0.1495, "low": 0.1481, "close": 0.1495, "volume": 18747.2, "close_time": 1764723599999, "quote_volume": 2788.82096, "trades": 36, "taker_buy_base": 14915.1, "taker_buy_quote": 2220.03698 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1493, "high": 0.1509, "low": 0.1492, "close": 0.1504, "volume": 59822.0, "close_time": 1764727199999, "quote_volume": 8968.98022, "trades": 79, "taker_buy_base": 21344.5, "taker_buy_quote": 3200.11092 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1503, "high": 0.1518, "low": 0.1502, "close": 0.151, "volume": 67521.9, "close_time": 1764730799999, "quote_volume": 10191.85849, "trades": 72, "taker_buy_base": 48605.3, "taker_buy_quote": 7334.26055 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1507, "high": 0.1517, "low": 0.1507, "close": 0.151, "volume": 23700.1, "close_time": 1764734399999, "quote_volume": 3587.93422, "trades": 36, "taker_buy_base": 8175.6, "taker_buy_quote": 1236.73591 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1509, "high": 0.1518, "low": 0.1503, "close": 0.1515, "volume": 25920.3, "close_time": 1764737999999, "quote_volume": 3924.26407, "trades": 37, "taker_buy_base": 6925.1, "taker_buy_quote": 1048.41266 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1521, "high": 0.1527, "low": 0.1516, "close": 0.1521, "volume": 23145.6, "close_time": 1764741599999, "quote_volume": 3521.09821, "trades": 32, "taker_buy_base": 16475.0, "taker_buy_quote": 2505.1511 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1523, "high": 0.1539, "low": 0.1515, "close": 0.1524, "volume": 228486.2, "close_time": 1764745199999, "quote_volume": 34722.36851, "trades": 135, "taker_buy_base": 197636.8, "taker_buy_quote": 30018.48223 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1509, "close": 0.1513, "volume": 51040.6, "close_time": 1764748799999, "quote_volume": 7728.82502, "trades": 100, "taker_buy_base": 24357.9, "taker_buy_quote": 3691.04593 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1514, "high": 0.152, "low": 0.1508, "close": 0.1513, "volume": 37656.7, "close_time": 1764752399999, "quote_volume": 5697.1206, "trades": 46, "taker_buy_base": 21562.1, "taker_buy_quote": 3268.18079 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1514, "high": 0.1514, "low": 0.15, "close": 0.1513, "volume": 23537.4, "close_time": 1764755999999, "quote_volume": 3551.56026, "trades": 47, "taker_buy_base": 15357.3, "taker_buy_quote": 2319.53006 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1513, "high": 0.1541, "low": 0.1512, "close": 0.1531, "volume": 126194.4, "close_time": 1764759599999, "quote_volume": 19304.68217, "trades": 221, "taker_buy_base": 78317.2, "taker_buy_quote": 11987.79749 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1535, "high": 0.1553, "low": 0.1527, "close": 0.1543, "volume": 120870.7, "close_time": 1764763199999, "quote_volume": 18675.04743, "trades": 152, "taker_buy_base": 79572.0, "taker_buy_quote": 12308.28908 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.154, "high": 0.154, "low": 0.1512, "close": 0.152, "volume": 79535.4, "close_time": 1764766799999, "quote_volume": 12133.42902, "trades": 99, "taker_buy_base": 30686.1, "taker_buy_quote": 4661.22669 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1518, "high": 0.1525, "low": 0.1514, "close": 0.1515, "volume": 24919.6, "close_time": 1764770399999, "quote_volume": 3786.46442, "trades": 41, "taker_buy_base": 11471.9, "taker_buy_quote": 1743.52124 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1503, "high": 0.1536, "low": 0.148, "close": 0.1504, "volume": 258814.8, "close_time": 1764773999999, "quote_volume": 38904.21766, "trades": 221, "taker_buy_base": 123988.0, "taker_buy_quote": 18635.50147 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1504, "high": 0.1519, "low": 0.1504, "close": 0.1514, "volume": 29326.8, "close_time": 1764777599999, "quote_volume": 4440.23538, "trades": 62, "taker_buy_base": 22781.0, "taker_buy_quote": 3449.89428 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1517, "high": 0.1517, "low": 0.1497, "close": 0.1508, "volume": 31837.6, "close_time": 1764781199999, "quote_volume": 4803.48217, "trades": 61, "taker_buy_base": 19274.8, "taker_buy_quote": 2903.67642 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1506, "high": 0.1535, "low": 0.1506, "close": 0.1526, "volume": 79838.4, "close_time": 1764784799999, "quote_volume": 12120.17347, "trades": 131, "taker_buy_base": 42624.3, "taker_buy_quote": 6461.04995 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1527, "high": 0.1541, "low": 0.1523, "close": 0.1523, "volume": 85920.7, "close_time": 1764788399999, "quote_volume": 13148.64538, "trades": 134, "taker_buy_base": 54698.6, "taker_buy_quote": 8368.94404 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1525, "high": 0.1536, "low": 0.1524, "close": 0.1533, "volume": 21007.2, "close_time": 1764791999999, "quote_volume": 3216.5292, "trades": 43, "taker_buy_base": 10771.7, "taker_buy_quote": 1648.71979 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1535, "high": 0.1571, "low": 0.1535, "close": 0.1559, "volume": 430159.3, "close_time": 1764795599999, "quote_volume": 66744.46061, "trades": 424, "taker_buy_base": 264060.9, "taker_buy_quote": 40995.33394 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1559, "high": 0.159, "low": 0.1559, "close": 0.1585, "volume": 94773.0, "close_time": 1764799199999, "quote_volume": 14975.42035, "trades": 123, "taker_buy_base": 66602.1, "taker_buy_quote": 10515.31491 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1589, "high": 0.1591, "low": 0.1579, "close": 0.1588, "volume": 55800.9, "close_time": 1764802799999, "quote_volume": 8843.25113, "trades": 52, "taker_buy_base": 32463.3, "taker_buy_quote": 5145.24695 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1591, "high": 0.1593, "low": 0.1575, "close": 0.1586, "volume": 66442.8, "close_time": 1764806399999, "quote_volume": 10528.96633, "trades": 77, "taker_buy_base": 28298.4, "taker_buy_quote": 4484.9721 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1594, "high": 0.1614, "low": 0.1578, "close": 0.159, "volume": 76302.4, "close_time": 1764809999999, "quote_volume": 12229.9591, "trades": 77, "taker_buy_base": 43016.9, "taker_buy_quote": 6894.69049 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1588, "high": 0.16, "low": 0.1588, "close": 0.159, "volume": 41118.6, "close_time": 1764813599999, "quote_volume": 6555.42179, "trades": 43, "taker_buy_base": 14635.9, "taker_buy_quote": 2333.54235 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1589, "high": 0.1599, "low": 0.1588, "close": 0.1593, "volume": 13086.5, "close_time": 1764817199999, "quote_volume": 2084.86413, "trades": 17, "taker_buy_base": 8578.0, "taker_buy_quote": 1366.62924 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1585, "high": 0.1591, "low": 0.1584, "close": 0.1587, "volume": 26951.1, "close_time": 1764820799999, "quote_volume": 4280.68013, "trades": 55, "taker_buy_base": 22814.5, "taker_buy_quote": 3623.26112 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1572, "close": 0.1576, "volume": 7338.1, "close_time": 1764824399999, "quote_volume": 1158.84975, "trades": 15, "taker_buy_base": 7338.1, "taker_buy_quote": 1158.84975 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1578, "high": 0.1579, "low": 0.1562, "close": 0.1562, "volume": 26034.6, "close_time": 1764827999999, "quote_volume": 4078.17078, "trades": 51, "taker_buy_base": 23564.7, "taker_buy_quote": 3691.0205 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1563, "high": 0.1589, "low": 0.1563, "close": 0.1589, "volume": 40780.2, "close_time": 1764831599999, "quote_volume": 6424.47331, "trades": 50, "taker_buy_base": 26580.9, "taker_buy_quote": 4184.77638 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1584, "high": 0.1588, "low": 0.1575, "close": 0.1581, "volume": 55033.3, "close_time": 1764835199999, "quote_volume": 8700.41228, "trades": 68, "taker_buy_base": 48614.3, "taker_buy_quote": 7684.45427 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1578, "high": 0.1583, "low": 0.1571, "close": 0.1571, "volume": 10929.5, "close_time": 1764838799999, "quote_volume": 1724.19032, "trades": 19, "taker_buy_base": 7767.8, "taker_buy_quote": 1225.31423 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1573, "high": 0.1586, "low": 0.1573, "close": 0.1584, "volume": 4810.0, "close_time": 1764842399999, "quote_volume": 760.6147, "trades": 13, "taker_buy_base": 4810.0, "taker_buy_quote": 760.6147 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1582, "high": 0.1583, "low": 0.1572, "close": 0.1573, "volume": 10154.5, "close_time": 1764845999999, "quote_volume": 1599.29663, "trades": 22, "taker_buy_base": 6620.3, "taker_buy_quote": 1042.79143 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1571, "high": 0.1593, "low": 0.157, "close": 0.1591, "volume": 79461.4, "close_time": 1764849599999, "quote_volume": 12586.89268, "trades": 186, "taker_buy_base": 61931.2, "taker_buy_quote": 9811.45722 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1589, "high": 0.1606, "low": 0.1589, "close": 0.1595, "volume": 53790.5, "close_time": 1764853199999, "quote_volume": 8570.02743, "trades": 84, "taker_buy_base": 33455.7, "taker_buy_quote": 5322.80622 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.16, "high": 0.1601, "low": 0.1579, "close": 0.1579, "volume": 31655.7, "close_time": 1764856799999, "quote_volume": 5036.17317, "trades": 46, "taker_buy_base": 15086.6, "taker_buy_quote": 2395.95497 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1579, "high": 0.1596, "low": 0.1569, "close": 0.1585, "volume": 58117.2, "close_time": 1764860399999, "quote_volume": 9195.08461, "trades": 102, "taker_buy_base": 39500.9, "taker_buy_quote": 6252.81467 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1598, "high": 0.1629, "low": 0.1597, "close": 0.1606, "volume": 129952.9, "close_time": 1764863999999, "quote_volume": 20984.80262, "trades": 235, "taker_buy_base": 68254.1, "taker_buy_quote": 11007.7401 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1608, "high": 0.1609, "low": 0.1584, "close": 0.1585, "volume": 24231.9, "close_time": 1764867599999, "quote_volume": 3861.00825, "trades": 62, "taker_buy_base": 15126.4, "taker_buy_quote": 2409.07223 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1582, "high": 0.1608, "low": 0.1577, "close": 0.1593, "volume": 60852.9, "close_time": 1764871199999, "quote_volume": 9674.57386, "trades": 118, "taker_buy_base": 40395.2, "taker_buy_quote": 6421.60268 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1595, "high": 0.1609, "low": 0.1593, "close": 0.1603, "volume": 90712.3, "close_time": 1764874799999, "quote_volume": 14506.88232, "trades": 151, "taker_buy_base": 36125.8, "taker_buy_quote": 5783.65436 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1559, "close": 0.1593, "volume": 232048.6, "close_time": 1764878399999, "quote_volume": 36558.7858, "trades": 175, "taker_buy_base": 196182.4, "taker_buy_quote": 30902.03276 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1593, "high": 0.1597, "low": 0.158, "close": 0.1586, "volume": 48126.7, "close_time": 1764881999999, "quote_volume": 7629.84236, "trades": 85, "taker_buy_base": 34741.0, "taker_buy_quote": 5506.16773 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1586, "high": 0.1588, "low": 0.1568, "close": 0.1568, "volume": 51565.3, "close_time": 1764885599999, "quote_volume": 8142.12321, "trades": 94, "taker_buy_base": 37103.9, "taker_buy_quote": 5858.35133 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1566, "high": 0.1579, "low": 0.1565, "close": 0.1579, "volume": 15181.0, "close_time": 1764889199999, "quote_volume": 2381.12772, "trades": 25, "taker_buy_base": 4783.1, "taker_buy_quote": 751.69506 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1573, "high": 0.1574, "low": 0.1567, "close": 0.1567, "volume": 6005.2, "close_time": 1764892799999, "quote_volume": 943.95241, "trades": 19, "taker_buy_base": 2430.0, "taker_buy_quote": 382.401 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1574, "high": 0.1617, "low": 0.1574, "close": 0.1607, "volume": 142604.6, "close_time": 1764896399999, "quote_volume": 22916.83683, "trades": 144, "taker_buy_base": 71276.2, "taker_buy_quote": 11448.01865 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1602, "high": 0.1619, "low": 0.16, "close": 0.1616, "volume": 54725.2, "close_time": 1764899999999, "quote_volume": 8822.44113, "trades": 65, "taker_buy_base": 39858.0, "taker_buy_quote": 6426.62335 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1607, "high": 0.1618, "low": 0.1605, "close": 0.1607, "volume": 33302.1, "close_time": 1764903599999, "quote_volume": 5363.40046, "trades": 37, "taker_buy_base": 9053.3, "taker_buy_quote": 1460.77635 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1613, "high": 0.1613, "low": 0.1587, "close": 0.1588, "volume": 40378.3, "close_time": 1764907199999, "quote_volume": 6433.05303, "trades": 46, "taker_buy_base": 16328.7, "taker_buy_quote": 2596.33542 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1593, "high": 0.1593, "low": 0.1573, "close": 0.1585, "volume": 37159.9, "close_time": 1764910799999, "quote_volume": 5878.7206, "trades": 44, "taker_buy_base": 21251.6, "taker_buy_quote": 3364.45512 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1584, "high": 0.1584, "low": 0.1574, "close": 0.1583, "volume": 3276.6, "close_time": 1764914399999, "quote_volume": 517.06005, "trades": 9, "taker_buy_base": 810.0, "taker_buy_quote": 128.196 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1583, "high": 0.1591, "low": 0.158, "close": 0.1585, "volume": 14033.5, "close_time": 1764917999999, "quote_volume": 2227.07521, "trades": 32, "taker_buy_base": 7755.5, "taker_buy_quote": 1230.44762 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1585, "high": 0.1616, "low": 0.1585, "close": 0.1615, "volume": 88192.4, "close_time": 1764921599999, "quote_volume": 14128.38821, "trades": 89, "taker_buy_base": 27162.2, "taker_buy_quote": 4353.57715 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1612, "high": 0.1612, "low": 0.1574, "close": 0.1586, "volume": 74810.9, "close_time": 1764925199999, "quote_volume": 11930.6879, "trades": 103, "taker_buy_base": 31228.4, "taker_buy_quote": 4980.4929 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1587, "high": 0.1587, "low": 0.1555, "close": 0.156, "volume": 13524.6, "close_time": 1764928799999, "quote_volume": 2111.47392, "trades": 46, "taker_buy_base": 5091.1, "taker_buy_quote": 794.52454 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1561, "high": 0.1573, "low": 0.1557, "close": 0.1561, "volume": 66122.2, "close_time": 1764932399999, "quote_volume": 10311.02108, "trades": 64, "taker_buy_base": 45357.3, "taker_buy_quote": 7070.0649 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.156, "high": 0.1565, "low": 0.1551, "close": 0.1552, "volume": 27966.7, "close_time": 1764935999999, "quote_volume": 4359.68223, "trades": 45, "taker_buy_base": 23916.1, "taker_buy_quote": 3728.78706 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1558, "high": 0.1563, "low": 0.1554, "close": 0.1554, "volume": 49179.5, "close_time": 1764939599999, "quote_volume": 7662.11141, "trades": 66, "taker_buy_base": 27086.4, "taker_buy_quote": 4217.66839 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1555, "high": 0.1566, "low": 0.1538, "close": 0.1551, "volume": 28612.1, "close_time": 1764943199999, "quote_volume": 4436.9717, "trades": 72, "taker_buy_base": 14553.6, "taker_buy_quote": 2262.61201 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1553, "high": 0.158, "low": 0.1552, "close": 0.1575, "volume": 176797.1, "close_time": 1764946799999, "quote_volume": 27727.67998, "trades": 319, "taker_buy_base": 90722.0, "taker_buy_quote": 14226.35859 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1575, "high": 0.1621, "low": 0.1575, "close": 0.1615, "volume": 181553.3, "close_time": 1764950399999, "quote_volume": 29070.77516, "trades": 238, "taker_buy_base": 116493.1, "taker_buy_quote": 18649.44115 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1618, "high": 0.162, "low": 0.1568, "close": 0.1617, "volume": 429140.5, "close_time": 1764953999999, "quote_volume": 68279.17387, "trades": 484, "taker_buy_base": 213782.7, "taker_buy_quote": 34041.63279 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1616, "high": 0.1677, "low": 0.1605, "close": 0.1675, "volume": 509696.5, "close_time": 1764957599999, "quote_volume": 83454.32486, "trades": 602, "taker_buy_base": 291872.1, "taker_buy_quote": 47743.10005 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1675, "high": 0.1778, "low": 0.1638, "close": 0.1698, "volume": 899285.4, "close_time": 1764961199999, "quote_volume": 155089.457, "trades": 1102, "taker_buy_base": 481845.9, "taker_buy_quote": 83141.44396 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1692, "high": 0.1731, "low": 0.1641, "close": 0.1683, "volume": 713982.2, "close_time": 1764964799999, "quote_volume": 120646.73167, "trades": 915, "taker_buy_base": 243364.5, "taker_buy_quote": 41201.93517 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1688, "high": 0.1724, "low": 0.1668, "close": 0.1668, "volume": 371845.8, "close_time": 1764968399999, "quote_volume": 62878.90613, "trades": 451, "taker_buy_base": 217490.9, "taker_buy_quote": 36775.85789 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1666, "high": 0.17, "low": 0.1648, "close": 0.1688, "volume": 306824.0, "close_time": 1764971999999, "quote_volume": 51349.22389, "trades": 472, "taker_buy_base": 145867.2, "taker_buy_quote": 24380.51245 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1688, "high": 0.1704, "low": 0.1653, "close": 0.1697, "volume": 282056.3, "close_time": 1764975599999, "quote_volume": 47356.5855, "trades": 417, "taker_buy_base": 205845.1, "taker_buy_quote": 34533.86383 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1702, "high": 0.1755, "low": 0.1695, "close": 0.17, "volume": 133655.5, "close_time": 1764979199999, "quote_volume": 22934.17593, "trades": 175, "taker_buy_base": 78073.4, "taker_buy_quote": 13407.76818 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1701, "high": 0.1713, "low": 0.1682, "close": 0.171, "volume": 83420.9, "close_time": 1764982799999, "quote_volume": 14117.25902, "trades": 123, "taker_buy_base": 44913.7, "taker_buy_quote": 7597.31043 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1712, "high": 0.1725, "low": 0.1687, "close": 0.1707, "volume": 57105.5, "close_time": 1764986399999, "quote_volume": 9778.54364, "trades": 85, "taker_buy_base": 18313.3, "taker_buy_quote": 3129.75154 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1716, "high": 0.1731, "low": 0.1691, "close": 0.173, "volume": 49224.0, "close_time": 1764989999999, "quote_volume": 8436.1667, "trades": 83, "taker_buy_base": 30915.5, "taker_buy_quote": 5288.38255 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1732, "high": 0.1803, "low": 0.1724, "close": 0.1766, "volume": 164987.7, "close_time": 1764993599999, "quote_volume": 29115.24874, "trades": 235, "taker_buy_base": 102091.7, "taker_buy_quote": 18026.43037 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1767, "high": 0.1884, "low": 0.1763, "close": 0.1848, "volume": 450815.3, "close_time": 1764997199999, "quote_volume": 83041.0964, "trades": 582, "taker_buy_base": 225867.6, "taker_buy_quote": 41704.08487 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1847, "high": 0.1897, "low": 0.1787, "close": 0.1836, "volume": 690664.7, "close_time": 1765000799999, "quote_volume": 126971.6809, "trades": 605, "taker_buy_base": 381908.9, "taker_buy_quote": 70416.74137 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1836, "high": 0.2038, "low": 0.1836, "close": 0.1983, "volume": 1198910.3, "close_time": 1765004399999, "quote_volume": 233638.7595, "trades": 1139, "taker_buy_base": 450668.5, "taker_buy_quote": 86867.4906 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1988, "high": 0.209, "low": 0.1933, "close": 0.2006, "volume": 1628907.3, "close_time": 1765007999999, "quote_volume": 325217.40003, "trades": 1861, "taker_buy_base": 936543.6, "taker_buy_quote": 186191.65174 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1997, "high": 0.2, "low": 0.1871, "close": 0.1951, "volume": 890687.3, "close_time": 1765011599999, "quote_volume": 171564.58335, "trades": 959, "taker_buy_base": 452412.0, "taker_buy_quote": 87122.03829 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1944, "high": 0.1972, "low": 0.1889, "close": 0.1951, "volume": 595340.6, "close_time": 1765015199999, "quote_volume": 115185.60901, "trades": 668, "taker_buy_base": 257356.9, "taker_buy_quote": 49827.75479 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.195, "high": 0.2053, "low": 0.1932, "close": 0.2046, "volume": 900455.3, "close_time": 1765018799999, "quote_volume": 179208.65292, "trades": 922, "taker_buy_base": 430508.3, "taker_buy_quote": 85912.46114 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2037, "high": 0.2046, "low": 0.1956, "close": 0.197, "volume": 913562.6, "close_time": 1765022399999, "quote_volume": 183145.10951, "trades": 830, "taker_buy_base": 378295.0, "taker_buy_quote": 75782.15107 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1967, "high": 0.1993, "low": 0.1839, "close": 0.1849, "volume": 1506021.5, "close_time": 1765025999999, "quote_volume": 289951.60003, "trades": 1313, "taker_buy_base": 804217.8, "taker_buy_quote": 156002.77444 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1845, "high": 0.19, "low": 0.1822, "close": 0.1852, "volume": 311656.9, "close_time": 1765029599999, "quote_volume": 58085.48668, "trades": 521, "taker_buy_base": 153760.2, "taker_buy_quote": 28701.19549 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1844, "high": 0.1894, "low": 0.1836, "close": 0.184, "volume": 364824.0, "close_time": 1765033199999, "quote_volume": 67761.88018, "trades": 439, "taker_buy_base": 189300.6, "taker_buy_quote": 35149.80777 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1844, "high": 0.1879, "low": 0.1804, "close": 0.1853, "volume": 481683.6, "close_time": 1765036799999, "quote_volume": 88600.9232, "trades": 650, "taker_buy_base": 264597.1, "taker_buy_quote": 48748.58202 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1854, "high": 0.1986, "low": 0.1854, "close": 0.1943, "volume": 1166916.3, "close_time": 1765040399999, "quote_volume": 224748.02706, "trades": 912, "taker_buy_base": 575073.4, "taker_buy_quote": 110683.90199 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1932, "high": 0.1937, "low": 0.1908, "close": 0.1924, "volume": 252602.7, "close_time": 1765043999999, "quote_volume": 48554.53998, "trades": 300, "taker_buy_base": 143444.7, "taker_buy_quote": 27573.58734 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1938, "high": 0.1985, "low": 0.1931, "close": 0.1931, "volume": 289346.8, "close_time": 1765047599999, "quote_volume": 56483.39087, "trades": 398, "taker_buy_base": 128145.6, "taker_buy_quote": 25000.25058 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1935, "high": 0.1976, "low": 0.1923, "close": 0.195, "volume": 425048.8, "close_time": 1765051199999, "quote_volume": 82840.53786, "trades": 384, "taker_buy_base": 212561.9, "taker_buy_quote": 41452.07103 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1966, "high": 0.1988, "low": 0.1943, "close": 0.1947, "volume": 267091.8, "close_time": 1765054799999, "quote_volume": 52258.05645, "trades": 249, "taker_buy_base": 110981.2, "taker_buy_quote": 21721.57565 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1945, "high": 0.1976, "low": 0.1914, "close": 0.195, "volume": 512460.7, "close_time": 1765058399999, "quote_volume": 99353.1544, "trades": 344, "taker_buy_base": 156765.0, "taker_buy_quote": 30409.75674 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1953, "high": 0.196, "low": 0.1924, "close": 0.1946, "volume": 67539.8, "close_time": 1765061999999, "quote_volume": 13105.99275, "trades": 82, "taker_buy_base": 33782.4, "taker_buy_quote": 6556.28971 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1946, "high": 0.1968, "low": 0.1901, "close": 0.1909, "volume": 231679.0, "close_time": 1765065599999, "quote_volume": 44720.43139, "trades": 220, "taker_buy_base": 99630.4, "taker_buy_quote": 19193.9309 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1905, "high": 0.1946, "low": 0.1898, "close": 0.1939, "volume": 242362.1, "close_time": 1765069199999, "quote_volume": 46649.86741, "trades": 275, "taker_buy_base": 132795.0, "taker_buy_quote": 25535.40977 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1933, "high": 0.1945, "low": 0.1896, "close": 0.19, "volume": 142363.5, "close_time": 1765072799999, "quote_volume": 27309.80015, "trades": 206, "taker_buy_base": 71761.4, "taker_buy_quote": 13750.11389 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1897, "high": 0.1906, "low": 0.1837, "close": 0.1856, "volume": 283894.6, "close_time": 1765076399999, "quote_volume": 52942.24356, "trades": 287, "taker_buy_base": 124169.4, "taker_buy_quote": 23227.79227 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1847, "high": 0.186, "low": 0.1829, "close": 0.1853, "volume": 63838.3, "close_time": 1765079999999, "quote_volume": 11796.07316, "trades": 93, "taker_buy_base": 30176.9, "taker_buy_quote": 5581.9481 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1849, "high": 0.1877, "low": 0.1825, "close": 0.1829, "volume": 174342.2, "close_time": 1765083599999, "quote_volume": 32191.49378, "trades": 205, "taker_buy_base": 118205.0, "taker_buy_quote": 21839.10211 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1828, "high": 0.1863, "low": 0.1824, "close": 0.1857, "volume": 52397.5, "close_time": 1765087199999, "quote_volume": 9661.68816, "trades": 94, "taker_buy_base": 21161.9, "taker_buy_quote": 3904.21286 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1858, "high": 0.1879, "low": 0.1826, "close": 0.183, "volume": 529629.3, "close_time": 1765090799999, "quote_volume": 97420.38405, "trades": 365, "taker_buy_base": 389950.6, "taker_buy_quote": 71614.52828 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1828, "high": 0.1829, "low": 0.1763, "close": 0.1769, "volume": 165392.7, "close_time": 1765094399999, "quote_volume": 29815.54175, "trades": 312, "taker_buy_base": 90034.5, "taker_buy_quote": 16237.56035 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1767, "high": 0.1767, "low": 0.1725, "close": 0.174, "volume": 208854.2, "close_time": 1765097999999, "quote_volume": 36332.13586, "trades": 401, "taker_buy_base": 88419.1, "taker_buy_quote": 15389.97312 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1741, "high": 0.1741, "low": 0.1706, "close": 0.1708, "volume": 122893.3, "close_time": 1765101599999, "quote_volume": 21137.9782, "trades": 193, "taker_buy_base": 71383.3, "taker_buy_quote": 12286.24249 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1707, "high": 0.1725, "low": 0.1691, "close": 0.1691, "volume": 103396.7, "close_time": 1765105199999, "quote_volume": 17691.53399, "trades": 149, "taker_buy_base": 58153.2, "taker_buy_quote": 9949.24326 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1691, "high": 0.1705, "low": 0.1683, "close": 0.1691, "volume": 60631.3, "close_time": 1765108799999, "quote_volume": 10277.27683, "trades": 158, "taker_buy_base": 30182.4, "taker_buy_quote": 5118.35817 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1688, "high": 0.1711, "low": 0.1688, "close": 0.1704, "volume": 35868.1, "close_time": 1765112399999, "quote_volume": 6094.14443, "trades": 106, "taker_buy_base": 15789.9, "taker_buy_quote": 2681.48904 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1701, "high": 0.1705, "low": 0.1662, "close": 0.1664, "volume": 131196.3, "close_time": 1765115999999, "quote_volume": 21991.8331, "trades": 219, "taker_buy_base": 53772.6, "taker_buy_quote": 8999.45412 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1664, "high": 0.167, "low": 0.1616, "close": 0.1645, "volume": 269798.9, "close_time": 1765119599999, "quote_volume": 43990.72304, "trades": 498, "taker_buy_base": 135576.9, "taker_buy_quote": 22085.5207 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1643, "high": 0.1709, "low": 0.1634, "close": 0.1703, "volume": 259630.1, "close_time": 1765123199999, "quote_volume": 43565.72659, "trades": 600, "taker_buy_base": 126344.3, "taker_buy_quote": 21223.90489 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1704, "high": 0.1709, "low": 0.1687, "close": 0.1699, "volume": 110297.8, "close_time": 1765126799999, "quote_volume": 18747.07456, "trades": 301, "taker_buy_base": 68938.2, "taker_buy_quote": 11714.56465 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1704, "high": 0.1717, "low": 0.168, "close": 0.1693, "volume": 177438.5, "close_time": 1765130399999, "quote_volume": 30231.85651, "trades": 434, "taker_buy_base": 77195.9, "taker_buy_quote": 13145.04786 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.17, "high": 0.1721, "low": 0.17, "close": 0.1709, "volume": 96626.5, "close_time": 1765133999999, "quote_volume": 16547.39532, "trades": 190, "taker_buy_base": 57576.3, "taker_buy_quote": 9862.54299 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1692, "close": 0.1706, "volume": 44825.3, "close_time": 1765137599999, "quote_volume": 7623.45637, "trades": 108, "taker_buy_base": 17237.9, "taker_buy_quote": 2933.45377 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1705, "high": 0.1717, "low": 0.1705, "close": 0.1717, "volume": 36504.6, "close_time": 1765141199999, "quote_volume": 6247.88299, "trades": 77, "taker_buy_base": 27881.8, "taker_buy_quote": 4773.42152 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1716, "high": 0.1717, "low": 0.1679, "close": 0.1694, "volume": 37215.0, "close_time": 1765144799999, "quote_volume": 6311.33801, "trades": 137, "taker_buy_base": 19053.1, "taker_buy_quote": 3236.9826 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1692, "high": 0.172, "low": 0.1663, "close": 0.1704, "volume": 133027.4, "close_time": 1765148399999, "quote_volume": 22613.14314, "trades": 364, "taker_buy_base": 69797.9, "taker_buy_quote": 11849.25998 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1697, "high": 0.1705, "low": 0.1697, "close": 0.1703, "volume": 18761.5, "close_time": 1765151999999, "quote_volume": 3198.10351, "trades": 20, "taker_buy_base": 2222.3, "taker_buy_quote": 378.28247 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.17, "high": 0.1714, "low": 0.1686, "close": 0.1688, "volume": 48691.1, "close_time": 1765155599999, "quote_volume": 8251.96568, "trades": 151, "taker_buy_base": 20652.8, "taker_buy_quote": 3495.05435 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1694, "high": 0.1718, "low": 0.1694, "close": 0.1703, "volume": 12640.6, "close_time": 1765159199999, "quote_volume": 2153.11511, "trades": 49, "taker_buy_base": 9926.5, "taker_buy_quote": 1689.25907 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1703, "high": 0.1717, "low": 0.1703, "close": 0.1711, "volume": 19711.2, "close_time": 1765162799999, "quote_volume": 3374.50479, "trades": 57, "taker_buy_base": 5236.7, "taker_buy_quote": 896.42945 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1696, "close": 0.1702, "volume": 24007.5, "close_time": 1765166399999, "quote_volume": 4091.14206, "trades": 69, "taker_buy_base": 11038.0, "taker_buy_quote": 1880.97662 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.17, "high": 0.1709, "low": 0.1696, "close": 0.1701, "volume": 3497.7, "close_time": 1765169999999, "quote_volume": 594.72823, "trades": 27, "taker_buy_base": 1402.1, "taker_buy_quote": 238.62988 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.17, "high": 0.1706, "low": 0.1688, "close": 0.169, "volume": 14309.6, "close_time": 1765173599999, "quote_volume": 2427.24662, "trades": 71, "taker_buy_base": 9415.2, "taker_buy_quote": 1596.69063 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1691, "high": 0.1697, "low": 0.1689, "close": 0.169, "volume": 16888.2, "close_time": 1765177199999, "quote_volume": 2857.11081, "trades": 50, "taker_buy_base": 12634.1, "taker_buy_quote": 2137.33174 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1689, "high": 0.169, "low": 0.1681, "close": 0.1686, "volume": 16600.6, "close_time": 1765180799999, "quote_volume": 2799.14985, "trades": 39, "taker_buy_base": 12016.0, "taker_buy_quote": 2026.39308 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1679, "high": 0.1743, "low": 0.1677, "close": 0.1732, "volume": 78239.6, "close_time": 1765184399999, "quote_volume": 13437.86643, "trades": 257, "taker_buy_base": 33885.7, "taker_buy_quote": 5811.30834 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1726, "high": 0.1748, "low": 0.1711, "close": 0.1711, "volume": 102866.5, "close_time": 1765187999999, "quote_volume": 17841.54676, "trades": 165, "taker_buy_base": 78578.9, "taker_buy_quote": 13662.42938 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1711, "high": 0.1718, "low": 0.1709, "close": 0.1718, "volume": 41110.1, "close_time": 1765191599999, "quote_volume": 7044.48974, "trades": 70, "taker_buy_base": 14470.2, "taker_buy_quote": 2477.22547 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1703, "close": 0.1714, "volume": 26332.4, "close_time": 1765195199999, "quote_volume": 4500.05089, "trades": 77, "taker_buy_base": 22278.5, "taker_buy_quote": 3807.09446 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1717, "high": 0.1749, "low": 0.1707, "close": 0.1739, "volume": 178265.1, "close_time": 1765198799999, "quote_volume": 30907.79825, "trades": 203, "taker_buy_base": 71681.0, "taker_buy_quote": 12432.6458 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1746, "high": 0.1748, "low": 0.1711, "close": 0.1725, "volume": 73263.3, "close_time": 1765202399999, "quote_volume": 12683.74655, "trades": 142, "taker_buy_base": 41830.3, "taker_buy_quote": 7243.53518 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1719, "high": 0.1733, "low": 0.1699, "close": 0.1704, "volume": 104140.6, "close_time": 1765205999999, "quote_volume": 17794.61411, "trades": 170, "taker_buy_base": 46034.3, "taker_buy_quote": 7870.52216 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1704, "high": 0.1708, "low": 0.1682, "close": 0.1683, "volume": 81034.2, "close_time": 1765209599999, "quote_volume": 13686.33859, "trades": 152, "taker_buy_base": 48919.7, "taker_buy_quote": 8260.75509 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1682, "high": 0.1698, "low": 0.1672, "close": 0.1686, "volume": 76065.3, "close_time": 1765213199999, "quote_volume": 12774.83805, "trades": 126, "taker_buy_base": 66578.3, "taker_buy_quote": 11174.78278 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1687, "high": 0.1702, "low": 0.1681, "close": 0.17, "volume": 48990.1, "close_time": 1765216799999, "quote_volume": 8277.60467, "trades": 116, "taker_buy_base": 23732.0, "taker_buy_quote": 4011.11468 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1698, "high": 0.1699, "low": 0.1655, "close": 0.1658, "volume": 62388.5, "close_time": 1765220399999, "quote_volume": 10413.04429, "trades": 97, "taker_buy_base": 29298.6, "taker_buy_quote": 4886.4737 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1664, "high": 0.1678, "low": 0.1663, "close": 0.1674, "volume": 6366.1, "close_time": 1765223999999, "quote_volume": 1065.05075, "trades": 35, "taker_buy_base": 1881.4, "taker_buy_quote": 314.76333 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1673, "high": 0.1683, "low": 0.1667, "close": 0.1678, "volume": 15425.4, "close_time": 1765227599999, "quote_volume": 2580.14063, "trades": 53, "taker_buy_base": 12973.5, "taker_buy_quote": 2169.87864 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1679, "high": 0.1686, "low": 0.1676, "close": 0.1682, "volume": 13761.5, "close_time": 1765231199999, "quote_volume": 2312.94553, "trades": 35, "taker_buy_base": 6698.5, "taker_buy_quote": 1125.66581 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1681, "high": 0.1685, "low": 0.167, "close": 0.1675, "volume": 21321.4, "close_time": 1765234799999, "quote_volume": 3575.6831, "trades": 26, "taker_buy_base": 17099.8, "taker_buy_quote": 2867.99395 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.167, "high": 0.168, "low": 0.1667, "close": 0.1679, "volume": 11586.1, "close_time": 1765238399999, "quote_volume": 1942.06986, "trades": 15, "taker_buy_base": 3770.3, "taker_buy_quote": 629.9936 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.168, "high": 0.168, "low": 0.1667, "close": 0.1667, "volume": 5762.0, "close_time": 1765241999999, "quote_volume": 961.64236, "trades": 15, "taker_buy_base": 4488.4, "taker_buy_quote": 748.58325 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1667, "high": 0.1668, "low": 0.1652, "close": 0.1655, "volume": 7504.2, "close_time": 1765245599999, "quote_volume": 1245.51034, "trades": 21, "taker_buy_base": 2837.2, "taker_buy_quote": 470.52284 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1658, "high": 0.1662, "low": 0.1653, "close": 0.1654, "volume": 7294.5, "close_time": 1765249199999, "quote_volume": 1207.66716, "trades": 20, "taker_buy_base": 6560.9, "taker_buy_quote": 1085.94709 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1655, "high": 0.1666, "low": 0.1647, "close": 0.1666, "volume": 43629.2, "close_time": 1765252799999, "quote_volume": 7233.67501, "trades": 51, "taker_buy_base": 25231.6, "taker_buy_quote": 4180.56492 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1645, "close": 0.1646, "volume": 19282.6, "close_time": 1765256399999, "quote_volume": 3188.74187, "trades": 33, "taker_buy_base": 10928.6, "taker_buy_quote": 1803.19225 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1646, "high": 0.1647, "low": 0.1639, "close": 0.1639, "volume": 21560.9, "close_time": 1765259999999, "quote_volume": 3543.70333, "trades": 33, "taker_buy_base": 13058.0, "taker_buy_quote": 2146.30882 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.164, "high": 0.164, "low": 0.1632, "close": 0.1639, "volume": 17872.3, "close_time": 1765263599999, "quote_volume": 2925.47195, "trades": 36, "taker_buy_base": 9085.1, "taker_buy_quote": 1485.74863 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1637, "high": 0.1645, "low": 0.1633, "close": 0.1643, "volume": 8916.2, "close_time": 1765267199999, "quote_volume": 1462.78862, "trades": 35, "taker_buy_base": 6215.2, "taker_buy_quote": 1020.07788 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1645, "high": 0.1645, "low": 0.1628, "close": 0.1631, "volume": 24501.4, "close_time": 1765270799999, "quote_volume": 4007.7447, "trades": 51, "taker_buy_base": 17985.1, "taker_buy_quote": 2941.64003 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1631, "high": 0.1635, "low": 0.1629, "close": 0.163, "volume": 5181.7, "close_time": 1765274399999, "quote_volume": 845.03365, "trades": 22, "taker_buy_base": 283.8, "taker_buy_quote": 46.36508 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1635, "high": 0.1635, "low": 0.1621, "close": 0.1629, "volume": 63203.6, "close_time": 1765277999999, "quote_volume": 10270.05346, "trades": 68, "taker_buy_base": 19570.5, "taker_buy_quote": 3185.68696 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.163, "high": 0.165, "low": 0.1629, "close": 0.1647, "volume": 19450.3, "close_time": 1765281599999, "quote_volume": 3195.57463, "trades": 29, "taker_buy_base": 17079.3, "taker_buy_quote": 2807.06673 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1646, "high": 0.1658, "low": 0.1645, "close": 0.1648, "volume": 13798.5, "close_time": 1765285199999, "quote_volume": 2275.62106, "trades": 28, "taker_buy_base": 8073.5, "taker_buy_quote": 1331.23895 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1648, "high": 0.1659, "low": 0.1648, "close": 0.1648, "volume": 24180.2, "close_time": 1765288799999, "quote_volume": 3993.02122, "trades": 54, "taker_buy_base": 16493.0, "taker_buy_quote": 2723.84724 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1651, "high": 0.1662, "low": 0.1642, "close": 0.165, "volume": 38860.8, "close_time": 1765292399999, "quote_volume": 6415.17644, "trades": 65, "taker_buy_base": 18008.0, "taker_buy_quote": 2970.91636 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1652, "high": 0.17, "low": 0.1649, "close": 0.1698, "volume": 88658.1, "close_time": 1765295999999, "quote_volume": 14864.99605, "trades": 133, "taker_buy_base": 55204.5, "taker_buy_quote": 9270.27742 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1698, "high": 0.1737, "low": 0.1698, "close": 0.1729, "volume": 65894.5, "close_time": 1765299599999, "quote_volume": 11333.51738, "trades": 109, "taker_buy_base": 31512.6, "taker_buy_quote": 5421.29355 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1729, "high": 0.1735, "low": 0.1716, "close": 0.1721, "volume": 54180.5, "close_time": 1765303199999, "quote_volume": 9349.83082, "trades": 87, "taker_buy_base": 40724.9, "taker_buy_quote": 7029.08478 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1722, "high": 0.175, "low": 0.1717, "close": 0.1721, "volume": 102574.7, "close_time": 1765306799999, "quote_volume": 17758.4859, "trades": 146, "taker_buy_base": 44975.0, "taker_buy_quote": 7799.44209 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1726, "high": 0.1733, "low": 0.1718, "close": 0.1728, "volume": 127724.3, "close_time": 1765310399999, "quote_volume": 22028.33583, "trades": 134, "taker_buy_base": 48905.4, "taker_buy_quote": 8448.26866 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1724, "high": 0.1724, "low": 0.17, "close": 0.1708, "volume": 20540.8, "close_time": 1765313999999, "quote_volume": 3515.65793, "trades": 34, "taker_buy_base": 10836.2, "taker_buy_quote": 1849.75987 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1704, "high": 0.1706, "low": 0.1684, "close": 0.1692, "volume": 75760.3, "close_time": 1765317599999, "quote_volume": 12892.46459, "trades": 59, "taker_buy_base": 60542.7, "taker_buy_quote": 10303.8358 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.169, "high": 0.1702, "low": 0.169, "close": 0.1698, "volume": 16344.8, "close_time": 1765321199999, "quote_volume": 2775.28515, "trades": 18, "taker_buy_base": 8407.5, "taker_buy_quote": 1426.86522 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1697, "high": 0.1699, "low": 0.1691, "close": 0.1691, "volume": 7675.8, "close_time": 1765324799999, "quote_volume": 1301.62392, "trades": 14, "taker_buy_base": 5810.0, "taker_buy_quote": 985.6574 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1691, "high": 0.1693, "low": 0.1675, "close": 0.1676, "volume": 27165.1, "close_time": 1765328399999, "quote_volume": 4569.55422, "trades": 51, "taker_buy_base": 20769.0, "taker_buy_quote": 3494.31829 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1678, "high": 0.1678, "low": 0.167, "close": 0.1676, "volume": 11473.9, "close_time": 1765331999999, "quote_volume": 1920.71318, "trades": 24, "taker_buy_base": 9420.0, "taker_buy_quote": 1576.61938 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1675, "high": 0.1686, "low": 0.1675, "close": 0.1686, "volume": 2628.0, "close_time": 1765335599999, "quote_volume": 441.38662, "trades": 7, "taker_buy_base": 2628.0, "taker_buy_quote": 441.38662 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1682, "high": 0.1682, "low": 0.1679, "close": 0.1679, "volume": 2347.5, "close_time": 1765339199999, "quote_volume": 394.59897, "trades": 7, "taker_buy_base": 1847.5, "taker_buy_quote": 310.49897 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1684, "high": 0.1691, "low": 0.1684, "close": 0.1691, "volume": 6904.9, "close_time": 1765342799999, "quote_volume": 1164.66219, "trades": 16, "taker_buy_base": 6644.0, "taker_buy_quote": 1120.59618 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1684, "close": 0.1685, "volume": 1518.6, "close_time": 1765346399999, "quote_volume": 255.98534, "trades": 4, "taker_buy_base": 1518.6, "taker_buy_quote": 255.98534 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1678, "high": 0.168, "low": 0.1672, "close": 0.1672, "volume": 5430.0, "close_time": 1765349999999, "quote_volume": 909.07364, "trades": 15, "taker_buy_base": 4526.8, "taker_buy_quote": 757.74127 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1671, "high": 0.1673, "low": 0.1666, "close": 0.1673, "volume": 4719.9, "close_time": 1765353599999, "quote_volume": 787.83562, "trades": 15, "taker_buy_base": 4183.3, "taker_buy_quote": 698.21976 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1674, "high": 0.1678, "low": 0.1663, "close": 0.1663, "volume": 10050.5, "close_time": 1765357199999, "quote_volume": 1683.10175, "trades": 19, "taker_buy_base": 8464.1, "taker_buy_quote": 1417.22209 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.166, "high": 0.1675, "low": 0.1659, "close": 0.1675, "volume": 12736.5, "close_time": 1765360799999, "quote_volume": 2121.79592, "trades": 26, "taker_buy_base": 5981.5, "taker_buy_quote": 998.53259 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1671, "high": 0.168, "low": 0.1659, "close": 0.1663, "volume": 11021.1, "close_time": 1765364399999, "quote_volume": 1832.41094, "trades": 18, "taker_buy_base": 7376.5, "taker_buy_quote": 1227.72884 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1665, "high": 0.1668, "low": 0.1663, "close": 0.1667, "volume": 22303.4, "close_time": 1765367999999, "quote_volume": 3712.54297, "trades": 25, "taker_buy_base": 14455.5, "taker_buy_quote": 2406.14436 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1666, "high": 0.1667, "low": 0.1661, "close": 0.1661, "volume": 2604.1, "close_time": 1765371599999, "quote_volume": 433.4717, "trades": 11, "taker_buy_base": 2412.4, "taker_buy_quote": 401.53448 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1662, "high": 0.1696, "low": 0.1662, "close": 0.1696, "volume": 86936.9, "close_time": 1765375199999, "quote_volume": 14612.85611, "trades": 150, "taker_buy_base": 60125.0, "taker_buy_quote": 10093.98392 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1694, "high": 0.1702, "low": 0.169, "close": 0.1695, "volume": 159796.6, "close_time": 1765378799999, "quote_volume": 27110.55184, "trades": 161, "taker_buy_base": 65042.8, "taker_buy_quote": 11027.79027 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1698, "high": 0.1714, "low": 0.1696, "close": 0.1711, "volume": 80604.0, "close_time": 1765382399999, "quote_volume": 13723.06806, "trades": 103, "taker_buy_base": 61736.6, "taker_buy_quote": 10513.73049 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1717, "high": 0.1781, "low": 0.1717, "close": 0.1781, "volume": 126124.3, "close_time": 1765385999999, "quote_volume": 22131.69687, "trades": 188, "taker_buy_base": 81398.2, "taker_buy_quote": 14263.99623 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1782, "high": 0.1793, "low": 0.1721, "close": 0.1733, "volume": 203010.0, "close_time": 1765389599999, "quote_volume": 35580.07717, "trades": 292, "taker_buy_base": 70673.9, "taker_buy_quote": 12412.3056 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1738, "high": 0.1762, "low": 0.1734, "close": 0.1749, "volume": 53210.4, "close_time": 1765393199999, "quote_volume": 9298.43474, "trades": 138, "taker_buy_base": 31948.1, "taker_buy_quote": 5586.88373 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1756, "high": 0.1775, "low": 0.1737, "close": 0.1774, "volume": 72053.6, "close_time": 1765396799999, "quote_volume": 12677.74146, "trades": 161, "taker_buy_base": 35734.6, "taker_buy_quote": 6291.97767 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1772, "high": 0.1817, "low": 0.1769, "close": 0.1782, "volume": 192256.0, "close_time": 1765400399999, "quote_volume": 34593.50913, "trades": 260, "taker_buy_base": 95738.8, "taker_buy_quote": 17286.19548 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1779, "high": 0.1953, "low": 0.1771, "close": 0.1906, "volume": 1086697.8, "close_time": 1765403999999, "quote_volume": 205910.30486, "trades": 1370, "taker_buy_base": 542933.5, "taker_buy_quote": 102545.85072 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.191, "high": 0.1951, "low": 0.183, "close": 0.1921, "volume": 1157437.3, "close_time": 1765407599999, "quote_volume": 217333.65717, "trades": 1279, "taker_buy_base": 544207.9, "taker_buy_quote": 102302.46083 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1917, "high": 0.1923, "low": 0.1873, "close": 0.1902, "volume": 310341.8, "close_time": 1765411199999, "quote_volume": 58788.01731, "trades": 366, "taker_buy_base": 157511.2, "taker_buy_quote": 29802.13135 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1893, "high": 0.1915, "low": 0.1841, "close": 0.1845, "volume": 276862.7, "close_time": 1765414799999, "quote_volume": 52027.31382, "trades": 391, "taker_buy_base": 152242.9, "taker_buy_quote": 28563.1062 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1845, "high": 0.1877, "low": 0.182, "close": 0.1852, "volume": 86830.5, "close_time": 1765418399999, "quote_volume": 16059.16981, "trades": 182, "taker_buy_base": 40192.3, "taker_buy_quote": 7431.82527 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.186, "high": 0.1869, "low": 0.1821, "close": 0.1837, "volume": 117877.9, "close_time": 1765421999999, "quote_volume": 21641.53204, "trades": 193, "taker_buy_base": 59839.2, "taker_buy_quote": 10974.42268 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1838, "high": 0.1838, "low": 0.1801, "close": 0.1803, "volume": 133408.5, "close_time": 1765425599999, "quote_volume": 24234.21368, "trades": 261, "taker_buy_base": 55243.7, "taker_buy_quote": 10027.37283 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1807, "high": 0.1825, "low": 0.1789, "close": 0.1804, "volume": 208944.3, "close_time": 1765429199999, "quote_volume": 37706.03488, "trades": 298, "taker_buy_base": 104532.9, "taker_buy_quote": 18874.96566 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1805, "high": 0.1835, "low": 0.1793, "close": 0.1815, "volume": 83802.6, "close_time": 1765432799999, "quote_volume": 15222.3616, "trades": 141, "taker_buy_base": 46290.4, "taker_buy_quote": 8408.07218 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1818, "high": 0.1824, "low": 0.1792, "close": 0.1801, "volume": 67709.5, "close_time": 1765436399999, "quote_volume": 12233.75546, "trades": 142, "taker_buy_base": 33138.9, "taker_buy_quote": 5991.30585 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1798, "high": 0.1821, "low": 0.1761, "close": 0.1813, "volume": 274424.5, "close_time": 1765439999999, "quote_volume": 49154.20498, "trades": 411, "taker_buy_base": 138655.9, "taker_buy_quote": 24861.83343 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1813, "high": 0.1858, "low": 0.1777, "close": 0.1847, "volume": 362365.9, "close_time": 1765443599999, "quote_volume": 65898.04363, "trades": 595, "taker_buy_base": 172547.9, "taker_buy_quote": 31422.54636 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.184, "high": 0.1866, "low": 0.1757, "close": 0.1761, "volume": 543563.6, "close_time": 1765447199999, "quote_volume": 98471.13307, "trades": 656, "taker_buy_base": 226449.3, "taker_buy_quote": 40844.93141 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1763, "high": 0.1769, "low": 0.1741, "close": 0.1749, "volume": 127956.7, "close_time": 1765450799999, "quote_volume": 22446.53773, "trades": 233, "taker_buy_base": 57975.9, "taker_buy_quote": 10164.87292 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1746, "high": 0.1749, "low": 0.1735, "close": 0.174, "volume": 103851.1, "close_time": 1765454399999, "quote_volume": 18088.81995, "trades": 177, "taker_buy_base": 62610.2, "taker_buy_quote": 10911.43165 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1739, "high": 0.1746, "low": 0.1729, "close": 0.1734, "volume": 70347.8, "close_time": 1765457999999, "quote_volume": 12205.52839, "trades": 142, "taker_buy_base": 24217.2, "taker_buy_quote": 4205.73978 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1738, "high": 0.1761, "low": 0.1709, "close": 0.1751, "volume": 218802.4, "close_time": 1765461599999, "quote_volume": 38070.59487, "trades": 291, "taker_buy_base": 139179.3, "taker_buy_quote": 24257.44975 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1748, "high": 0.1756, "low": 0.1727, "close": 0.1739, "volume": 188480.1, "close_time": 1765465199999, "quote_volume": 32808.92722, "trades": 222, "taker_buy_base": 103040.9, "taker_buy_quote": 17932.64927 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1732, "high": 0.176, "low": 0.1732, "close": 0.1753, "volume": 47144.9, "close_time": 1765468799999, "quote_volume": 8228.85868, "trades": 100, "taker_buy_base": 31794.8, "taker_buy_quote": 5542.81977 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1753, "high": 0.1761, "low": 0.1733, "close": 0.1748, "volume": 104736.1, "close_time": 1765472399999, "quote_volume": 18339.13652, "trades": 122, "taker_buy_base": 30142.9, "taker_buy_quote": 5275.39886 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1745, "high": 0.1756, "low": 0.1737, "close": 0.1744, "volume": 39315.9, "close_time": 1765475999999, "quote_volume": 6866.90825, "trades": 85, "taker_buy_base": 23541.0, "taker_buy_quote": 4103.90176 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1742, "high": 0.1775, "low": 0.1742, "close": 0.1748, "volume": 99908.5, "close_time": 1765479599999, "quote_volume": 17620.69782, "trades": 173, "taker_buy_base": 44315.1, "taker_buy_quote": 7806.98643 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1749, "high": 0.1764, "low": 0.1739, "close": 0.1743, "volume": 48023.5, "close_time": 1765483199999, "quote_volume": 8393.72792, "trades": 119, "taker_buy_base": 26550.7, "taker_buy_quote": 4638.88105 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1742, "high": 0.1756, "low": 0.1742, "close": 0.1755, "volume": 19264.1, "close_time": 1765486799999, "quote_volume": 3374.74526, "trades": 45, "taker_buy_base": 13618.0, "taker_buy_quote": 2386.74891 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1759, "high": 0.1789, "low": 0.1758, "close": 0.1782, "volume": 118186.4, "close_time": 1765490399999, "quote_volume": 21004.27291, "trades": 162, "taker_buy_base": 71712.0, "taker_buy_quote": 12728.65113 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1785, "high": 0.1785, "low": 0.176, "close": 0.1763, "volume": 15394.6, "close_time": 1765493999999, "quote_volume": 2723.85506, "trades": 49, "taker_buy_base": 9266.3, "taker_buy_quote": 1639.03944 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1763, "high": 0.1772, "low": 0.1754, "close": 0.177, "volume": 7136.9, "close_time": 1765497599999, "quote_volume": 1260.51147, "trades": 36, "taker_buy_base": 2993.8, "taker_buy_quote": 528.92206 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.177, "high": 0.1771, "low": 0.1741, "close": 0.1743, "volume": 16990.2, "close_time": 1765501199999, "quote_volume": 2986.98847, "trades": 50, "taker_buy_base": 6032.3, "taker_buy_quote": 1059.30335 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1743, "high": 0.1762, "low": 0.1743, "close": 0.1755, "volume": 9310.3, "close_time": 1765504799999, "quote_volume": 1629.01557, "trades": 21, "taker_buy_base": 8710.3, "taker_buy_quote": 1523.81557 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1763, "high": 0.179, "low": 0.1762, "close": 0.1788, "volume": 28990.1, "close_time": 1765508399999, "quote_volume": 5164.83681, "trades": 51, "taker_buy_base": 14866.4, "taker_buy_quote": 2651.31065 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1788, "high": 0.1797, "low": 0.1774, "close": 0.1786, "volume": 14351.5, "close_time": 1765511999999, "quote_volume": 2560.14616, "trades": 40, "taker_buy_base": 4802.9, "taker_buy_quote": 855.99055 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1785, "high": 0.1785, "low": 0.1768, "close": 0.1778, "volume": 16282.2, "close_time": 1765515599999, "quote_volume": 2892.57736, "trades": 42, "taker_buy_base": 10364.6, "taker_buy_quote": 1841.37452 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1778, "high": 0.1778, "low": 0.1766, "close": 0.1768, "volume": 2379.4, "close_time": 1765519199999, "quote_volume": 421.60079, "trades": 10, "taker_buy_base": 1969.7, "taker_buy_quote": 348.94696 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.177, "high": 0.1773, "low": 0.1752, "close": 0.1752, "volume": 18352.3, "close_time": 1765522799999, "quote_volume": 3229.5796, "trades": 30, "taker_buy_base": 10874.4, "taker_buy_quote": 1914.24623 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1753, "high": 0.1758, "low": 0.1748, "close": 0.1749, "volume": 5910.7, "close_time": 1765526399999, "quote_volume": 1036.43887, "trades": 23, "taker_buy_base": 4303.5, "taker_buy_quote": 754.68884 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1749, "high": 0.1753, "low": 0.173, "close": 0.1745, "volume": 53868.3, "close_time": 1765529999999, "quote_volume": 9352.6357, "trades": 82, "taker_buy_base": 15024.2, "taker_buy_quote": 2617.39336 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1746, "high": 0.1791, "low": 0.1744, "close": 0.1787, "volume": 60772.3, "close_time": 1765533599999, "quote_volume": 10790.52072, "trades": 133, "taker_buy_base": 39191.9, "taker_buy_quote": 6954.21482 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1788, "high": 0.1792, "low": 0.1777, "close": 0.1789, "volume": 30809.8, "close_time": 1765537199999, "quote_volume": 5498.41298, "trades": 88, "taker_buy_base": 16109.2, "taker_buy_quote": 2872.85667 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1785, "high": 0.1807, "low": 0.1777, "close": 0.1777, "volume": 43857.2, "close_time": 1765540799999, "quote_volume": 7851.96535, "trades": 99, "taker_buy_base": 22922.6, "taker_buy_quote": 4107.02027 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.177, "high": 0.1783, "low": 0.1767, "close": 0.1776, "volume": 18664.6, "close_time": 1765544399999, "quote_volume": 3312.56115, "trades": 49, "taker_buy_base": 8963.5, "taker_buy_quote": 1591.86802 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1771, "high": 0.1785, "low": 0.177, "close": 0.1785, "volume": 14742.7, "close_time": 1765547999999, "quote_volume": 2613.5392, "trades": 34, "taker_buy_base": 6535.9, "taker_buy_quote": 1158.42786 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1787, "high": 0.1795, "low": 0.1767, "close": 0.1795, "volume": 53084.8, "close_time": 1765551599999, "quote_volume": 9455.33208, "trades": 123, "taker_buy_base": 29767.4, "taker_buy_quote": 5303.86046 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1793, "high": 0.1801, "low": 0.1739, "close": 0.1741, "volume": 82039.7, "close_time": 1765555199999, "quote_volume": 14549.74538, "trades": 177, "taker_buy_base": 40402.5, "taker_buy_quote": 7161.67824 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.174, "high": 0.1779, "low": 0.1727, "close": 0.1768, "volume": 111848.0, "close_time": 1765558799999, "quote_volume": 19624.49958, "trades": 195, "taker_buy_base": 55081.7, "taker_buy_quote": 9682.02457 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1774, "high": 0.1789, "low": 0.1766, "close": 0.1785, "volume": 87925.4, "close_time": 1765562399999, "quote_volume": 15658.52782, "trades": 190, "taker_buy_base": 30467.2, "taker_buy_quote": 5426.75079 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1781, "high": 0.1823, "low": 0.178, "close": 0.1812, "volume": 191969.3, "close_time": 1765565999999, "quote_volume": 34635.10079, "trades": 439, "taker_buy_base": 88343.1, "taker_buy_quote": 15927.95193 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1815, "high": 0.1815, "low": 0.1775, "close": 0.1779, "volume": 108885.0, "close_time": 1765569599999, "quote_volume": 19468.23836, "trades": 183, "taker_buy_base": 44733.0, "taker_buy_quote": 7992.57335 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1778, "high": 0.1779, "low": 0.1768, "close": 0.177, "volume": 30444.3, "close_time": 1765573199999, "quote_volume": 5396.05205, "trades": 74, "taker_buy_base": 19633.7, "taker_buy_quote": 3481.06633 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1771, "high": 0.1794, "low": 0.1764, "close": 0.1777, "volume": 62113.9, "close_time": 1765576799999, "quote_volume": 11046.84171, "trades": 108, "taker_buy_base": 24647.1, "taker_buy_quote": 4384.90458 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.178, "high": 0.1816, "low": 0.178, "close": 0.181, "volume": 62564.6, "close_time": 1765580399999, "quote_volume": 11273.53407, "trades": 72, "taker_buy_base": 41021.3, "taker_buy_quote": 7378.86873 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1809, "high": 0.1817, "low": 0.1804, "close": 0.1805, "volume": 21206.8, "close_time": 1765583999999, "quote_volume": 3833.44472, "trades": 32, "taker_buy_base": 18229.8, "taker_buy_quote": 3294.91701 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1808, "high": 0.1808, "low": 0.1778, "close": 0.1787, "volume": 60037.6, "close_time": 1765587599999, "quote_volume": 10733.01485, "trades": 52, "taker_buy_base": 34222.8, "taker_buy_quote": 6113.73785 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1781, "high": 0.1783, "low": 0.1776, "close": 0.1781, "volume": 4797.9, "close_time": 1765591199999, "quote_volume": 854.43688, "trades": 8, "taker_buy_base": 4719.8, "taker_buy_quote": 840.56632 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1784, "high": 0.1796, "low": 0.1782, "close": 0.1788, "volume": 40061.9, "close_time": 1765594799999, "quote_volume": 7167.3876, "trades": 61, "taker_buy_base": 13224.9, "taker_buy_quote": 2367.3324 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1786, "high": 0.1822, "low": 0.1786, "close": 0.1809, "volume": 59276.9, "close_time": 1765598399999, "quote_volume": 10752.60444, "trades": 57, "taker_buy_base": 20601.2, "taker_buy_quote": 3726.81227 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1807, "high": 0.1807, "low": 0.1784, "close": 0.1797, "volume": 32443.2, "close_time": 1765601999999, "quote_volume": 5829.16824, "trades": 45, "taker_buy_base": 22933.9, "taker_buy_quote": 4119.83393 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1801, "high": 0.1811, "low": 0.1793, "close": 0.1793, "volume": 20486.8, "close_time": 1765605599999, "quote_volume": 3696.17651, "trades": 34, "taker_buy_base": 5434.3, "taker_buy_quote": 978.19644 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1788, "high": 0.1799, "low": 0.1788, "close": 0.1791, "volume": 28025.2, "close_time": 1765609199999, "quote_volume": 5029.82773, "trades": 21, "taker_buy_base": 14240.3, "taker_buy_quote": 2554.90255 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1789, "high": 0.1791, "low": 0.1784, "close": 0.1789, "volume": 43359.3, "close_time": 1765612799999, "quote_volume": 7756.00928, "trades": 37, "taker_buy_base": 37945.5, "taker_buy_quote": 6789.13395 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1789, "high": 0.1793, "low": 0.1783, "close": 0.1793, "volume": 80401.5, "close_time": 1765616399999, "quote_volume": 14381.18411, "trades": 45, "taker_buy_base": 46684.3, "taker_buy_quote": 8353.10241 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1789, "high": 0.179, "low": 0.178, "close": 0.1784, "volume": 25972.5, "close_time": 1765619999999, "quote_volume": 4636.96922, "trades": 39, "taker_buy_base": 16601.4, "taker_buy_quote": 2964.34543 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1779, "high": 0.1787, "low": 0.177, "close": 0.1786, "volume": 29862.8, "close_time": 1765623599999, "quote_volume": 5306.82277, "trades": 58, "taker_buy_base": 15008.0, "taker_buy_quote": 2666.76633 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1782, "high": 0.1803, "low": 0.1771, "close": 0.1797, "volume": 45770.8, "close_time": 1765627199999, "quote_volume": 8168.61965, "trades": 74, "taker_buy_base": 30238.7, "taker_buy_quote": 5400.32649 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.18, "high": 0.1812, "low": 0.1793, "close": 0.1812, "volume": 46335.1, "close_time": 1765630799999, "quote_volume": 8340.95116, "trades": 92, "taker_buy_base": 25903.8, "taker_buy_quote": 4658.37184 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1805, "high": 0.1806, "low": 0.1766, "close": 0.1767, "volume": 49577.7, "close_time": 1765634399999, "quote_volume": 8820.64113, "trades": 76, "taker_buy_base": 23624.8, "taker_buy_quote": 4198.40096 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1766, "high": 0.1777, "low": 0.1758, "close": 0.1771, "volume": 19974.5, "close_time": 1765637999999, "quote_volume": 3526.97932, "trades": 42, "taker_buy_base": 12886.5, "taker_buy_quote": 2275.47179 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1768, "high": 0.1778, "low": 0.1763, "close": 0.1763, "volume": 38668.2, "close_time": 1765641599999, "quote_volume": 6844.96681, "trades": 41, "taker_buy_base": 18194.0, "taker_buy_quote": 3221.13277 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1763, "high": 0.1777, "low": 0.1757, "close": 0.1757, "volume": 64486.0, "close_time": 1765645199999, "quote_volume": 11403.14771, "trades": 87, "taker_buy_base": 47606.0, "taker_buy_quote": 8417.75169 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.176, "high": 0.1786, "low": 0.1758, "close": 0.1781, "volume": 15219.3, "close_time": 1765648799999, "quote_volume": 2705.8949, "trades": 48, "taker_buy_base": 12757.5, "taker_buy_quote": 2267.87397 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.1784, "volume": 9790.5, "close_time": 1765652399999, "quote_volume": 1748.444, "trades": 38, "taker_buy_base": 8959.5, "taker_buy_quote": 1600.19062 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1787, "high": 0.1792, "low": 0.1783, "close": 0.1789, "volume": 21494.5, "close_time": 1765655999999, "quote_volume": 3841.33413, "trades": 35, "taker_buy_base": 6599.5, "taker_buy_quote": 1180.4639 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1783, "high": 0.18, "low": 0.1783, "close": 0.1796, "volume": 20254.6, "close_time": 1765659599999, "quote_volume": 3631.96629, "trades": 50, "taker_buy_base": 16560.0, "taker_buy_quote": 2967.71237 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1792, "high": 0.18, "low": 0.1786, "close": 0.18, "volume": 18981.0, "close_time": 1765663199999, "quote_volume": 3395.99591, "trades": 41, "taker_buy_base": 16955.0, "taker_buy_quote": 3034.15231 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1801, "high": 0.1801, "low": 0.1789, "close": 0.1795, "volume": 14752.9, "close_time": 1765666799999, "quote_volume": 2647.28159, "trades": 23, "taker_buy_base": 8333.1, "taker_buy_quote": 1493.45466 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1797, "high": 0.1805, "low": 0.1797, "close": 0.1804, "volume": 10871.4, "close_time": 1765670399999, "quote_volume": 1957.01998, "trades": 22, "taker_buy_base": 2456.5, "taker_buy_quote": 442.71467 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1802, "high": 0.1802, "low": 0.1783, "close": 0.1791, "volume": 24249.7, "close_time": 1765673999999, "quote_volume": 4340.58496, "trades": 40, "taker_buy_base": 10805.9, "taker_buy_quote": 1934.46107 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1791, "high": 0.1807, "low": 0.179, "close": 0.1806, "volume": 8628.2, "close_time": 1765677599999, "quote_volume": 1550.16349, "trades": 12, "taker_buy_base": 5935.6, "taker_buy_quote": 1064.65323 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1803, "high": 0.181, "low": 0.18, "close": 0.1801, "volume": 10302.6, "close_time": 1765681199999, "quote_volume": 1859.32504, "trades": 27, "taker_buy_base": 3122.0, "taker_buy_quote": 563.48042 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1804, "high": 0.1808, "low": 0.1797, "close": 0.1803, "volume": 4356.7, "close_time": 1765684799999, "quote_volume": 784.69279, "trades": 13, "taker_buy_base": 2493.9, "taker_buy_quote": 448.46832 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1789, "high": 0.1803, "low": 0.1776, "close": 0.1784, "volume": 37143.7, "close_time": 1765688399999, "quote_volume": 6657.98578, "trades": 58, "taker_buy_base": 12057.6, "taker_buy_quote": 2164.50864 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.178, "high": 0.1786, "low": 0.1774, "close": 0.1782, "volume": 28089.8, "close_time": 1765691999999, "quote_volume": 4999.56319, "trades": 33, "taker_buy_base": 13986.5, "taker_buy_quote": 2490.17301 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1774, "high": 0.1784, "low": 0.177, "close": 0.1777, "volume": 26068.3, "close_time": 1765695599999, "quote_volume": 4630.01994, "trades": 50, "taker_buy_base": 15150.2, "taker_buy_quote": 2688.93149 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1776, "high": 0.1781, "low": 0.1771, "close": 0.1779, "volume": 11103.4, "close_time": 1765699199999, "quote_volume": 1972.77343, "trades": 18, "taker_buy_base": 8259.4, "taker_buy_quote": 1466.87398 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1782, "high": 0.1786, "low": 0.1774, "close": 0.1777, "volume": 16054.4, "close_time": 1765702799999, "quote_volume": 2858.31011, "trades": 18, "taker_buy_base": 6131.8, "taker_buy_quote": 1089.17039 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1774, "high": 0.1779, "low": 0.1773, "close": 0.1777, "volume": 16608.2, "close_time": 1765706399999, "quote_volume": 2948.23206, "trades": 28, "taker_buy_base": 8240.8, "taker_buy_quote": 1462.23915 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1771, "high": 0.1774, "low": 0.1759, "close": 0.1771, "volume": 29455.7, "close_time": 1765709999999, "quote_volume": 5197.33958, "trades": 59, "taker_buy_base": 11253.9, "taker_buy_quote": 1987.66106 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1768, "high": 0.1775, "low": 0.1747, "close": 0.1775, "volume": 59489.1, "close_time": 1765713599999, "quote_volume": 10461.45707, "trades": 111, "taker_buy_base": 31485.4, "taker_buy_quote": 5542.91302 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1772, "high": 0.181, "low": 0.177, "close": 0.1803, "volume": 222635.8, "close_time": 1765717199999, "quote_volume": 40031.95805, "trades": 189, "taker_buy_base": 73155.1, "taker_buy_quote": 13112.86174 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1799, "high": 0.1804, "low": 0.1777, "close": 0.179, "volume": 139871.8, "close_time": 1765720799999, "quote_volume": 25050.77757, "trades": 227, "taker_buy_base": 67611.1, "taker_buy_quote": 12099.92525 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1791, "high": 0.181, "low": 0.1781, "close": 0.1789, "volume": 62489.6, "close_time": 1765724399999, "quote_volume": 11224.84471, "trades": 77, "taker_buy_base": 38205.2, "taker_buy_quote": 6859.79637 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.179, "high": 0.1795, "low": 0.1777, "close": 0.1782, "volume": 51759.8, "close_time": 1765727999999, "quote_volume": 9255.67368, "trades": 64, "taker_buy_base": 25742.7, "taker_buy_quote": 4600.82442 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1787, "high": 0.1805, "low": 0.1786, "close": 0.1803, "volume": 44373.1, "close_time": 1765731599999, "quote_volume": 7976.81738, "trades": 84, "taker_buy_base": 23890.1, "taker_buy_quote": 4292.66011 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1803, "high": 0.181, "low": 0.1784, "close": 0.1795, "volume": 145320.7, "close_time": 1765735199999, "quote_volume": 26098.67184, "trades": 171, "taker_buy_base": 90479.9, "taker_buy_quote": 16244.18036 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1797, "high": 0.1809, "low": 0.1789, "close": 0.18, "volume": 50266.3, "close_time": 1765738799999, "quote_volume": 9038.71883, "trades": 77, "taker_buy_base": 13619.1, "taker_buy_quote": 2451.84829 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1797, "high": 0.1798, "low": 0.1784, "close": 0.1791, "volume": 43686.4, "close_time": 1765742399999, "quote_volume": 7818.78535, "trades": 76, "taker_buy_base": 25617.4, "taker_buy_quote": 4585.78814 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1791, "high": 0.1792, "low": 0.1764, "close": 0.1769, "volume": 69350.0, "close_time": 1765745999999, "quote_volume": 12317.60762, "trades": 116, "taker_buy_base": 55511.5, "taker_buy_quote": 9855.20941 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1767, "high": 0.1767, "low": 0.1752, "close": 0.1755, "volume": 66304.8, "close_time": 1765749599999, "quote_volume": 11671.34386, "trades": 126, "taker_buy_base": 46308.1, "taker_buy_quote": 8151.01157 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1761, "high": 0.1767, "low": 0.1751, "close": 0.1762, "volume": 11920.7, "close_time": 1765753199999, "quote_volume": 2097.92542, "trades": 27, "taker_buy_base": 8391.0, "taker_buy_quote": 1476.8136 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1769, "high": 0.178, "low": 0.1742, "close": 0.178, "volume": 22426.0, "close_time": 1765756799999, "quote_volume": 3943.6839, "trades": 46, "taker_buy_base": 12074.9, "taker_buy_quote": 2125.8681 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1777, "high": 0.1787, "low": 0.1774, "close": 0.1782, "volume": 19627.2, "close_time": 1765760399999, "quote_volume": 3492.05743, "trades": 47, "taker_buy_base": 16138.6, "taker_buy_quote": 2872.04969 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1788, "high": 0.1808, "low": 0.1783, "close": 0.1807, "volume": 19599.1, "close_time": 1765763999999, "quote_volume": 3511.94607, "trades": 57, "taker_buy_base": 4671.2, "taker_buy_quote": 840.37451 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.181, "high": 0.1826, "low": 0.18, "close": 0.1803, "volume": 17505.3, "close_time": 1765767599999, "quote_volume": 3171.1928, "trades": 43, "taker_buy_base": 8734.1, "taker_buy_quote": 1587.25882 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1795, "high": 0.1798, "low": 0.1788, "close": 0.1791, "volume": 9379.3, "close_time": 1765771199999, "quote_volume": 1680.2784, "trades": 21, "taker_buy_base": 4322.6, "taker_buy_quote": 774.47054 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1785, "close": 0.1791, "volume": 5506.3, "close_time": 1765774799999, "quote_volume": 984.37354, "trades": 14, "taker_buy_base": 4782.8, "taker_buy_quote": 855.18154 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1794, "high": 0.1802, "low": 0.179, "close": 0.1798, "volume": 5613.0, "close_time": 1765778399999, "quote_volume": 1009.57395, "trades": 17, "taker_buy_base": 3859.7, "taker_buy_quote": 693.92011 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1799, "high": 0.1804, "low": 0.1787, "close": 0.1787, "volume": 8111.5, "close_time": 1765781999999, "quote_volume": 1457.99618, "trades": 29, "taker_buy_base": 3454.4, "taker_buy_quote": 620.56719 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1786, "high": 0.1792, "low": 0.1783, "close": 0.1783, "volume": 10956.7, "close_time": 1765785599999, "quote_volume": 1959.48592, "trades": 17, "taker_buy_base": 6849.1, "taker_buy_quote": 1224.96571 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1785, "high": 0.1793, "low": 0.1783, "close": 0.1784, "volume": 11648.3, "close_time": 1765789199999, "quote_volume": 2080.12833, "trades": 29, "taker_buy_base": 11101.4, "taker_buy_quote": 1982.11815 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1785, "high": 0.1795, "low": 0.1783, "close": 0.1795, "volume": 17128.3, "close_time": 1765792799999, "quote_volume": 3065.25835, "trades": 41, "taker_buy_base": 12352.6, "taker_buy_quote": 2212.9509 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1793, "high": 0.18, "low": 0.1779, "close": 0.1781, "volume": 90257.8, "close_time": 1765796399999, "quote_volume": 16103.99815, "trades": 119, "taker_buy_base": 68086.3, "taker_buy_quote": 12144.71779 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1781, "high": 0.1782, "low": 0.1774, "close": 0.1776, "volume": 109641.4, "close_time": 1765799999999, "quote_volume": 19481.1606, "trades": 85, "taker_buy_base": 97912.9, "taker_buy_quote": 17395.75514 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1776, "high": 0.179, "low": 0.1768, "close": 0.1783, "volume": 27578.6, "close_time": 1765803599999, "quote_volume": 4913.63027, "trades": 48, "taker_buy_base": 13661.8, "taker_buy_quote": 2430.25612 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1782, "high": 0.1784, "low": 0.1763, "close": 0.1767, "volume": 44170.5, "close_time": 1765807199999, "quote_volume": 7825.38145, "trades": 50, "taker_buy_base": 37860.8, "taker_buy_quote": 6708.86148 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1768, "high": 0.1778, "low": 0.172, "close": 0.1731, "volume": 174322.9, "close_time": 1765810799999, "quote_volume": 30558.36331, "trades": 222, "taker_buy_base": 92709.0, "taker_buy_quote": 16295.70286 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.173, "high": 0.173, "low": 0.1683, "close": 0.1689, "volume": 377933.4, "close_time": 1765814399999, "quote_volume": 64456.79929, "trades": 529, "taker_buy_base": 179554.3, "taker_buy_quote": 30607.19014 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1684, "high": 0.1689, "low": 0.1659, "close": 0.1662, "volume": 95688.0, "close_time": 1765817999999, "quote_volume": 15989.38169, "trades": 126, "taker_buy_base": 57451.3, "taker_buy_quote": 9604.45141 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1666, "high": 0.167, "low": 0.1641, "close": 0.1642, "volume": 66334.3, "close_time": 1765821599999, "quote_volume": 10982.04961, "trades": 104, "taker_buy_base": 34505.9, "taker_buy_quote": 5711.21908 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1639, "high": 0.1654, "low": 0.1637, "close": 0.1651, "volume": 45905.6, "close_time": 1765825199999, "quote_volume": 7551.54144, "trades": 73, "taker_buy_base": 25818.5, "taker_buy_quote": 4245.98031 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1667, "high": 0.1682, "low": 0.166, "close": 0.1663, "volume": 19159.7, "close_time": 1765828799999, "quote_volume": 3195.99413, "trades": 32, "taker_buy_base": 13513.1, "taker_buy_quote": 2250.73111 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1666, "high": 0.167, "low": 0.1656, "close": 0.1662, "volume": 28052.7, "close_time": 1765832399999, "quote_volume": 4658.95537, "trades": 47, "taker_buy_base": 14307.5, "taker_buy_quote": 2377.76257 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1662, "high": 0.1672, "low": 0.1658, "close": 0.1665, "volume": 12398.8, "close_time": 1765835999999, "quote_volume": 2062.55004, "trades": 35, "taker_buy_base": 7482.9, "taker_buy_quote": 1245.17965 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1671, "high": 0.1682, "low": 0.1666, "close": 0.1682, "volume": 9120.7, "close_time": 1765839599999, "quote_volume": 1526.14952, "trades": 21, "taker_buy_base": 5713.6, "taker_buy_quote": 956.04441 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1684, "high": 0.1685, "low": 0.1673, "close": 0.1673, "volume": 12679.2, "close_time": 1765843199999, "quote_volume": 2125.39218, "trades": 36, "taker_buy_base": 10406.9, "taker_buy_quote": 1744.59777 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1672, "high": 0.1679, "low": 0.166, "close": 0.1674, "volume": 63429.7, "close_time": 1765846799999, "quote_volume": 10581.26217, "trades": 100, "taker_buy_base": 57420.2, "taker_buy_quote": 9577.5275 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1674, "high": 0.1694, "low": 0.1672, "close": 0.1694, "volume": 50037.1, "close_time": 1765850399999, "quote_volume": 8413.35355, "trades": 111, "taker_buy_base": 27132.4, "taker_buy_quote": 4561.77731 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1692, "high": 0.1713, "low": 0.1692, "close": 0.1708, "volume": 121682.3, "close_time": 1765853999999, "quote_volume": 20659.60863, "trades": 122, "taker_buy_base": 112711.7, "taker_buy_quote": 19133.8508 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1711, "high": 0.1726, "low": 0.1703, "close": 0.1726, "volume": 72180.4, "close_time": 1765857599999, "quote_volume": 12399.59351, "trades": 100, "taker_buy_base": 27066.2, "taker_buy_quote": 4631.53588 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1728, "high": 0.1754, "low": 0.1726, "close": 0.1754, "volume": 148338.1, "close_time": 1765861199999, "quote_volume": 25812.93719, "trades": 158, "taker_buy_base": 100650.5, "taker_buy_quote": 17534.66274 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1752, "high": 0.1771, "low": 0.175, "close": 0.1771, "volume": 33244.5, "close_time": 1765864799999, "quote_volume": 5846.46436, "trades": 89, "taker_buy_base": 23635.1, "taker_buy_quote": 4157.43331 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1773, "high": 0.1817, "low": 0.1769, "close": 0.1775, "volume": 192599.4, "close_time": 1765868399999, "quote_volume": 34376.5817, "trades": 252, "taker_buy_base": 49844.4, "taker_buy_quote": 8930.86774 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1776, "high": 0.1799, "low": 0.1768, "close": 0.1781, "volume": 69985.9, "close_time": 1765871999999, "quote_volume": 12504.33699, "trades": 86, "taker_buy_base": 49974.1, "taker_buy_quote": 8923.12041 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1781, "high": 0.1805, "low": 0.1762, "close": 0.1762, "volume": 98051.4, "close_time": 1765875599999, "quote_volume": 17517.38476, "trades": 115, "taker_buy_base": 42553.9, "taker_buy_quote": 7595.19035 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1767, "high": 0.178, "low": 0.1765, "close": 0.1775, "volume": 13555.7, "close_time": 1765879199999, "quote_volume": 2403.78927, "trades": 28, "taker_buy_base": 10707.1, "taker_buy_quote": 1898.40645 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1774, "high": 0.1782, "low": 0.1763, "close": 0.1774, "volume": 82048.7, "close_time": 1765882799999, "quote_volume": 14542.24185, "trades": 117, "taker_buy_base": 37748.1, "taker_buy_quote": 6692.17776 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1773, "high": 0.1784, "low": 0.1768, "close": 0.1782, "volume": 18116.0, "close_time": 1765886399999, "quote_volume": 3216.59463, "trades": 39, "taker_buy_base": 10470.4, "taker_buy_quote": 1858.12136 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1792, "high": 0.1815, "low": 0.1786, "close": 0.1791, "volume": 161282.6, "close_time": 1765889999999, "quote_volume": 29014.52407, "trades": 199, "taker_buy_base": 68266.3, "taker_buy_quote": 12290.51167 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1792, "high": 0.1808, "low": 0.1763, "close": 0.1779, "volume": 194759.6, "close_time": 1765893599999, "quote_volume": 34873.28484, "trades": 287, "taker_buy_base": 120126.1, "taker_buy_quote": 21512.89693 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1778, "high": 0.1807, "low": 0.1765, "close": 0.1796, "volume": 210909.2, "close_time": 1765897199999, "quote_volume": 37765.07406, "trades": 299, "taker_buy_base": 108137.4, "taker_buy_quote": 19367.2804 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1795, "high": 0.1893, "low": 0.1794, "close": 0.1891, "volume": 414815.5, "close_time": 1765900799999, "quote_volume": 76341.88354, "trades": 675, "taker_buy_base": 188090.8, "taker_buy_quote": 34626.47704 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1887, "high": 0.1983, "low": 0.1857, "close": 0.195, "volume": 1269378.0, "close_time": 1765904399999, "quote_volume": 243808.38301, "trades": 1506, "taker_buy_base": 614982.1, "taker_buy_quote": 118182.65825 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1949, "high": 0.1967, "low": 0.1876, "close": 0.1882, "volume": 546286.6, "close_time": 1765907999999, "quote_volume": 105509.08035, "trades": 608, "taker_buy_base": 234907.4, "taker_buy_quote": 45351.745 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1881, "high": 0.1891, "low": 0.1865, "close": 0.1866, "volume": 159206.1, "close_time": 1765911599999, "quote_volume": 29839.65344, "trades": 242, "taker_buy_base": 95464.7, "taker_buy_quote": 17895.73378 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1866, "high": 0.1866, "low": 0.1835, "close": 0.1845, "volume": 130042.6, "close_time": 1765915199999, "quote_volume": 24023.75357, "trades": 235, "taker_buy_base": 83917.5, "taker_buy_quote": 15499.11044 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1844, "high": 0.1859, "low": 0.1832, "close": 0.1834, "volume": 120580.8, "close_time": 1765918799999, "quote_volume": 22231.3834, "trades": 221, "taker_buy_base": 34521.2, "taker_buy_quote": 6360.03173 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.183, "high": 0.1841, "low": 0.1821, "close": 0.1832, "volume": 88379.5, "close_time": 1765922399999, "quote_volume": 16196.60243, "trades": 70, "taker_buy_base": 47927.2, "taker_buy_quote": 8773.6971 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1836, "high": 0.1843, "low": 0.1823, "close": 0.1835, "volume": 22110.5, "close_time": 1765925999999, "quote_volume": 4049.56741, "trades": 38, "taker_buy_base": 9678.4, "taker_buy_quote": 1774.46655 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1824, "high": 0.185, "low": 0.1824, "close": 0.1836, "volume": 81134.2, "close_time": 1765929599999, "quote_volume": 14919.68633, "trades": 83, "taker_buy_base": 72856.6, "taker_buy_quote": 13398.86149 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.183, "high": 0.1831, "low": 0.181, "close": 0.1814, "volume": 141079.7, "close_time": 1765933199999, "quote_volume": 25654.02823, "trades": 179, "taker_buy_base": 58298.6, "taker_buy_quote": 10595.43829 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1817, "high": 0.1829, "low": 0.1807, "close": 0.181, "volume": 38672.9, "close_time": 1765936799999, "quote_volume": 7032.79379, "trades": 66, "taker_buy_base": 35161.4, "taker_buy_quote": 6396.5113 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1809, "high": 0.1817, "low": 0.1798, "close": 0.1813, "volume": 24996.0, "close_time": 1765940399999, "quote_volume": 4515.44543, "trades": 41, "taker_buy_base": 15810.9, "taker_buy_quote": 2852.67013 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1814, "high": 0.1814, "low": 0.1792, "close": 0.1792, "volume": 5464.8, "close_time": 1765943999999, "quote_volume": 985.21255, "trades": 8, "taker_buy_base": 271.1, "taker_buy_quote": 48.93355 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1798, "high": 0.1798, "low": 0.1759, "close": 0.1765, "volume": 60367.2, "close_time": 1765947599999, "quote_volume": 10669.73223, "trades": 89, "taker_buy_base": 23475.4, "taker_buy_quote": 4149.93711 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1767, "high": 0.1773, "low": 0.1754, "close": 0.1766, "volume": 79220.3, "close_time": 1765951199999, "quote_volume": 13953.37921, "trades": 120, "taker_buy_base": 33461.3, "taker_buy_quote": 5888.29837 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.176, "high": 0.179, "low": 0.1759, "close": 0.1782, "volume": 39439.0, "close_time": 1765954799999, "quote_volume": 7025.75393, "trades": 48, "taker_buy_base": 19531.0, "taker_buy_quote": 3474.42693 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1787, "high": 0.1825, "low": 0.1776, "close": 0.1819, "volume": 107446.0, "close_time": 1765958399999, "quote_volume": 19508.07777, "trades": 87, "taker_buy_base": 28951.8, "taker_buy_quote": 5248.09087 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1809, "high": 0.181, "low": 0.179, "close": 0.1791, "volume": 90449.6, "close_time": 1765961999999, "quote_volume": 16284.97585, "trades": 65, "taker_buy_base": 72810.0, "taker_buy_quote": 13116.48084 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.179, "high": 0.1827, "low": 0.179, "close": 0.1817, "volume": 31926.8, "close_time": 1765965599999, "quote_volume": 5777.89676, "trades": 61, "taker_buy_base": 6784.7, "taker_buy_quote": 1229.49502 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1812, "high": 0.1826, "low": 0.1808, "close": 0.181, "volume": 31288.6, "close_time": 1765969199999, "quote_volume": 5685.44363, "trades": 79, "taker_buy_base": 15093.4, "taker_buy_quote": 2742.92505 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1812, "high": 0.1829, "low": 0.1808, "close": 0.1818, "volume": 90329.8, "close_time": 1765972799999, "quote_volume": 16424.83668, "trades": 125, "taker_buy_base": 55100.4, "taker_buy_quote": 10017.57917 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.182, "high": 0.1829, "low": 0.1781, "close": 0.1785, "volume": 84384.1, "close_time": 1765976399999, "quote_volume": 15171.79836, "trades": 85, "taker_buy_base": 45931.8, "taker_buy_quote": 8253.59121 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.179, "high": 0.1817, "low": 0.1782, "close": 0.1816, "volume": 57164.8, "close_time": 1765979999999, "quote_volume": 10280.98159, "trades": 70, "taker_buy_base": 36379.1, "taker_buy_quote": 6544.82695 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1818, "high": 0.1845, "low": 0.1786, "close": 0.1836, "volume": 433001.6, "close_time": 1765983599999, "quote_volume": 79263.05688, "trades": 679, "taker_buy_base": 227475.8, "taker_buy_quote": 41604.10209 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.184, "high": 0.1858, "low": 0.1795, "close": 0.1806, "volume": 423929.0, "close_time": 1765987199999, "quote_volume": 77399.28885, "trades": 1034, "taker_buy_base": 218044.6, "taker_buy_quote": 39792.60347 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1805, "high": 0.1818, "low": 0.1769, "close": 0.1818, "volume": 276902.7, "close_time": 1765990799999, "quote_volume": 49705.51323, "trades": 350, "taker_buy_base": 123796.7, "taker_buy_quote": 22179.99672 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1818, "high": 0.1843, "low": 0.1811, "close": 0.1828, "volume": 166842.0, "close_time": 1765994399999, "quote_volume": 30552.12546, "trades": 245, "taker_buy_base": 91541.4, "taker_buy_quote": 16781.89002 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.183, "high": 0.184, "low": 0.1795, "close": 0.1813, "volume": 106032.5, "close_time": 1765997999999, "quote_volume": 19211.21825, "trades": 157, "taker_buy_base": 62513.1, "taker_buy_quote": 11313.89144 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1813, "high": 0.1854, "low": 0.1786, "close": 0.1822, "volume": 294593.1, "close_time": 1766001599999, "quote_volume": 53537.85932, "trades": 501, "taker_buy_base": 164289.8, "taker_buy_quote": 29890.97043 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1823, "high": 0.1837, "low": 0.1817, "close": 0.1825, "volume": 93021.3, "close_time": 1766005199999, "quote_volume": 16994.88229, "trades": 174, "taker_buy_base": 42057.8, "taker_buy_quote": 7683.54359 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1821, "high": 0.183, "low": 0.1818, "close": 0.1818, "volume": 48163.6, "close_time": 1766008799999, "quote_volume": 8787.76206, "trades": 77, "taker_buy_base": 21728.4, "taker_buy_quote": 3961.88705 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1821, "high": 0.1845, "low": 0.182, "close": 0.1842, "volume": 32052.7, "close_time": 1766012399999, "quote_volume": 5874.39856, "trades": 62, "taker_buy_base": 12317.9, "taker_buy_quote": 2253.27134 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1844, "high": 0.1844, "low": 0.1825, "close": 0.1835, "volume": 19284.0, "close_time": 1766015999999, "quote_volume": 3534.08125, "trades": 30, "taker_buy_base": 11465.8, "taker_buy_quote": 2101.09042 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1834, "high": 0.1848, "low": 0.1831, "close": 0.1845, "volume": 23061.5, "close_time": 1766019599999, "quote_volume": 4238.97727, "trades": 34, "taker_buy_base": 12665.9, "taker_buy_quote": 2323.46382 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1843, "high": 0.1843, "low": 0.1821, "close": 0.1832, "volume": 46790.5, "close_time": 1766023199999, "quote_volume": 8566.70959, "trades": 60, "taker_buy_base": 23525.5, "taker_buy_quote": 4301.23499 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1835, "high": 0.185, "low": 0.1832, "close": 0.1844, "volume": 57818.1, "close_time": 1766026799999, "quote_volume": 10638.55417, "trades": 100, "taker_buy_base": 20902.9, "taker_buy_quote": 3843.75593 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1838, "high": 0.184, "low": 0.1813, "close": 0.1817, "volume": 51686.3, "close_time": 1766030399999, "quote_volume": 9450.7266, "trades": 87, "taker_buy_base": 38236.8, "taker_buy_quote": 6993.5098 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1819, "high": 0.1828, "low": 0.1818, "close": 0.1825, "volume": 19830.6, "close_time": 1766033999999, "quote_volume": 3616.44213, "trades": 54, "taker_buy_base": 8883.9, "taker_buy_quote": 1619.59962 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1823, "high": 0.1824, "low": 0.177, "close": 0.1776, "volume": 64048.8, "close_time": 1766037599999, "quote_volume": 11539.93651, "trades": 146, "taker_buy_base": 38997.9, "taker_buy_quote": 7024.14286 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1774, "high": 0.1774, "low": 0.1749, "close": 0.1764, "volume": 124404.9, "close_time": 1766041199999, "quote_volume": 21856.66386, "trades": 176, "taker_buy_base": 59971.1, "taker_buy_quote": 10534.07029 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1767, "high": 0.1776, "low": 0.1746, "close": 0.1758, "volume": 27935.3, "close_time": 1766044799999, "quote_volume": 4927.61473, "trades": 59, "taker_buy_base": 10924.8, "taker_buy_quote": 1924.10723 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1762, "high": 0.1778, "low": 0.1762, "close": 0.1763, "volume": 54856.2, "close_time": 1766048399999, "quote_volume": 9729.81409, "trades": 53, "taker_buy_base": 14946.9, "taker_buy_quote": 2648.86612 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1766, "high": 0.1784, "low": 0.1766, "close": 0.1776, "volume": 15923.7, "close_time": 1766051999999, "quote_volume": 2831.09975, "trades": 31, "taker_buy_base": 6567.3, "taker_buy_quote": 1167.22845 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1773, "high": 0.1773, "low": 0.1771, "close": 0.1772, "volume": 2433.1, "close_time": 1766055599999, "quote_volume": 431.21415, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1766, "high": 0.1775, "low": 0.1765, "close": 0.1775, "volume": 2871.6, "close_time": 1766059199999, "quote_volume": 507.73727, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1775, "high": 0.1778, "low": 0.1762, "close": 0.1764, "volume": 18802.0, "close_time": 1766062799999, "quote_volume": 3326.31255, "trades": 37, "taker_buy_base": 10096.2, "taker_buy_quote": 1784.36908 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1771, "high": 0.1807, "low": 0.1771, "close": 0.1805, "volume": 254368.3, "close_time": 1766066399999, "quote_volume": 45544.95776, "trades": 408, "taker_buy_base": 130195.7, "taker_buy_quote": 23292.60438 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1808, "high": 0.1821, "low": 0.1782, "close": 0.1797, "volume": 251315.8, "close_time": 1766069999999, "quote_volume": 45286.94801, "trades": 438, "taker_buy_base": 105854.4, "taker_buy_quote": 19070.76587 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1797, "high": 0.1807, "low": 0.1785, "close": 0.1787, "volume": 128273.5, "close_time": 1766073599999, "quote_volume": 23127.80241, "trades": 99, "taker_buy_base": 106465.5, "taker_buy_quote": 19208.18618 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1785, "high": 0.1817, "low": 0.177, "close": 0.1814, "volume": 207953.0, "close_time": 1766077199999, "quote_volume": 37600.61882, "trades": 198, "taker_buy_base": 62775.5, "taker_buy_quote": 11314.16914 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1817, "high": 0.1824, "low": 0.1755, "close": 0.1824, "volume": 259320.2, "close_time": 1766080799999, "quote_volume": 46568.95047, "trades": 276, "taker_buy_base": 175758.4, "taker_buy_quote": 31606.26655 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1821, "high": 0.1846, "low": 0.181, "close": 0.1821, "volume": 116085.8, "close_time": 1766084399999, "quote_volume": 21225.62171, "trades": 202, "taker_buy_base": 59073.4, "taker_buy_quote": 10805.27822 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1821, "high": 0.1825, "low": 0.1783, "close": 0.1793, "volume": 75665.3, "close_time": 1766087999999, "quote_volume": 13646.61827, "trades": 153, "taker_buy_base": 40033.4, "taker_buy_quote": 7223.18196 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1789, "high": 0.1832, "low": 0.1789, "close": 0.1823, "volume": 90573.5, "close_time": 1766091599999, "quote_volume": 16496.51875, "trades": 165, "taker_buy_base": 40293.3, "taker_buy_quote": 7331.38018 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1822, "high": 0.1844, "low": 0.182, "close": 0.1836, "volume": 41698.1, "close_time": 1766095199999, "quote_volume": 7639.42119, "trades": 82, "taker_buy_base": 27172.4, "taker_buy_quote": 4974.04902 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1849, "high": 0.185, "low": 0.1837, "close": 0.1837, "volume": 35800.9, "close_time": 1766098799999, "quote_volume": 6601.62611, "trades": 37, "taker_buy_base": 27065.5, "taker_buy_quote": 4992.04983 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1832, "high": 0.1834, "low": 0.1806, "close": 0.1806, "volume": 9838.5, "close_time": 1766102399999, "quote_volume": 1785.3395, "trades": 24, "taker_buy_base": 1897.7, "taker_buy_quote": 347.22415 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1806, "high": 0.188, "low": 0.1806, "close": 0.1869, "volume": 163824.0, "close_time": 1766105999999, "quote_volume": 30320.92809, "trades": 219, "taker_buy_base": 86596.4, "taker_buy_quote": 16012.34054 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1864, "high": 0.1891, "low": 0.186, "close": 0.1885, "volume": 26140.4, "close_time": 1766109599999, "quote_volume": 4893.73459, "trades": 55, "taker_buy_base": 16503.9, "taker_buy_quote": 3092.3755 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1878, "high": 0.1878, "low": 0.1854, "close": 0.1862, "volume": 55625.4, "close_time": 1766113199999, "quote_volume": 10378.45784, "trades": 82, "taker_buy_base": 30321.1, "taker_buy_quote": 5650.83279 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1858, "high": 0.1901, "low": 0.1855, "close": 0.1898, "volume": 140083.7, "close_time": 1766116799999, "quote_volume": 26397.64788, "trades": 169, "taker_buy_base": 83005.2, "taker_buy_quote": 15645.28316 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1894, "high": 0.1899, "low": 0.1876, "close": 0.188, "volume": 29715.8, "close_time": 1766120399999, "quote_volume": 5608.40645, "trades": 46, "taker_buy_base": 15013.3, "taker_buy_quote": 2832.29643 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1878, "high": 0.1883, "low": 0.187, "close": 0.1878, "volume": 8950.6, "close_time": 1766123999999, "quote_volume": 1678.39213, "trades": 20, "taker_buy_base": 7141.5, "taker_buy_quote": 1338.64315 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1878, "high": 0.1895, "low": 0.1878, "close": 0.1885, "volume": 24477.9, "close_time": 1766127599999, "quote_volume": 4622.06413, "trades": 41, "taker_buy_base": 16184.8, "taker_buy_quote": 3054.85794 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1889, "high": 0.191, "low": 0.1889, "close": 0.189, "volume": 31593.2, "close_time": 1766131199999, "quote_volume": 5998.8091, "trades": 69, "taker_buy_base": 18371.8, "taker_buy_quote": 3489.50509 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1895, "high": 0.1896, "low": 0.1882, "close": 0.1887, "volume": 12496.2, "close_time": 1766134799999, "quote_volume": 2358.07206, "trades": 35, "taker_buy_base": 9660.8, "taker_buy_quote": 1822.49828 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1883, "high": 0.1898, "low": 0.1881, "close": 0.189, "volume": 24506.9, "close_time": 1766138399999, "quote_volume": 4628.64509, "trades": 43, "taker_buy_base": 10422.1, "taker_buy_quote": 1966.54217 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.189, "high": 0.1891, "low": 0.188, "close": 0.1886, "volume": 21426.3, "close_time": 1766141999999, "quote_volume": 4041.14932, "trades": 44, "taker_buy_base": 13338.5, "taker_buy_quote": 2515.60043 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1886, "high": 0.1926, "low": 0.1884, "close": 0.1925, "volume": 53331.4, "close_time": 1766145599999, "quote_volume": 10174.93311, "trades": 117, "taker_buy_base": 23911.2, "taker_buy_quote": 4554.93185 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.192, "high": 0.192, "low": 0.1884, "close": 0.1884, "volume": 33487.0, "close_time": 1766149199999, "quote_volume": 6371.79835, "trades": 72, "taker_buy_base": 13094.5, "taker_buy_quote": 2488.43055 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1884, "high": 0.1891, "low": 0.188, "close": 0.1885, "volume": 20508.5, "close_time": 1766152799999, "quote_volume": 3860.40434, "trades": 37, "taker_buy_base": 14108.6, "taker_buy_quote": 2655.59435 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1885, "high": 0.191, "low": 0.1878, "close": 0.1889, "volume": 42070.0, "close_time": 1766156399999, "quote_volume": 7951.46076, "trades": 85, "taker_buy_base": 23648.0, "taker_buy_quote": 4471.75358 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1894, "high": 0.1918, "low": 0.188, "close": 0.1888, "volume": 42579.0, "close_time": 1766159999999, "quote_volume": 8072.7926, "trades": 84, "taker_buy_base": 23303.8, "taker_buy_quote": 4418.90915 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.189, "high": 0.1922, "low": 0.1883, "close": 0.1902, "volume": 114569.8, "close_time": 1766163599999, "quote_volume": 21863.57245, "trades": 166, "taker_buy_base": 53051.0, "taker_buy_quote": 10129.60063 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.19, "high": 0.192, "low": 0.1895, "close": 0.1911, "volume": 52182.5, "close_time": 1766167199999, "quote_volume": 9956.50575, "trades": 85, "taker_buy_base": 23247.6, "taker_buy_quote": 4428.74349 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1909, "high": 0.1915, "low": 0.1881, "close": 0.1892, "volume": 64398.9, "close_time": 1766170799999, "quote_volume": 12238.25535, "trades": 160, "taker_buy_base": 36355.3, "taker_buy_quote": 6914.62931 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1891, "high": 0.1912, "low": 0.1891, "close": 0.191, "volume": 19724.0, "close_time": 1766174399999, "quote_volume": 3751.44524, "trades": 40, "taker_buy_base": 12885.9, "taker_buy_quote": 2447.62291 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1904, "high": 0.1909, "low": 0.1896, "close": 0.1908, "volume": 15781.8, "close_time": 1766177999999, "quote_volume": 2997.08579, "trades": 37, "taker_buy_base": 9946.3, "taker_buy_quote": 1887.79846 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1907, "high": 0.1907, "low": 0.1894, "close": 0.1894, "volume": 12529.9, "close_time": 1766181599999, "quote_volume": 2383.31049, "trades": 26, "taker_buy_base": 5426.1, "taker_buy_quote": 1031.52679 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1895, "high": 0.1904, "low": 0.1893, "close": 0.1904, "volume": 36294.9, "close_time": 1766185199999, "quote_volume": 6890.40416, "trades": 38, "taker_buy_base": 10972.3, "taker_buy_quote": 2082.59564 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1902, "high": 0.1904, "low": 0.1887, "close": 0.189, "volume": 58069.8, "close_time": 1766188799999, "quote_volume": 11000.05893, "trades": 97, "taker_buy_base": 24717.7, "taker_buy_quote": 4681.21247 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1885, "high": 0.1897, "low": 0.1882, "close": 0.1883, "volume": 7816.1, "close_time": 1766192399999, "quote_volume": 1476.5325, "trades": 11, "taker_buy_base": 550.2, "taker_buy_quote": 103.88294 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1891, "high": 0.1896, "low": 0.1883, "close": 0.1883, "volume": 2179.9, "close_time": 1766195999999, "quote_volume": 412.02106, "trades": 11, "taker_buy_base": 596.0, "taker_buy_quote": 112.7174 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.188, "high": 0.1904, "low": 0.188, "close": 0.189, "volume": 13853.9, "close_time": 1766199599999, "quote_volume": 2627.96501, "trades": 21, "taker_buy_base": 5036.9, "taker_buy_quote": 955.11982 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1889, "high": 0.1895, "low": 0.1883, "close": 0.1895, "volume": 18255.9, "close_time": 1766203199999, "quote_volume": 3445.00525, "trades": 28, "taker_buy_base": 12798.1, "taker_buy_quote": 2412.87222 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1892, "high": 0.1892, "low": 0.1875, "close": 0.1879, "volume": 15868.5, "close_time": 1766206799999, "quote_volume": 2986.08149, "trades": 24, "taker_buy_base": 8629.2, "taker_buy_quote": 1624.83988 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1877, "high": 0.188, "low": 0.1875, "close": 0.1876, "volume": 6428.6, "close_time": 1766210399999, "quote_volume": 1205.94971, "trades": 14, "taker_buy_base": 5704.7, "taker_buy_quote": 1070.12464 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1873, "high": 0.1886, "low": 0.1873, "close": 0.188, "volume": 26444.3, "close_time": 1766213999999, "quote_volume": 4970.35733, "trades": 48, "taker_buy_base": 5930.2, "taker_buy_quote": 1113.09717 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1876, "high": 0.1876, "low": 0.1846, "close": 0.1863, "volume": 129001.6, "close_time": 1766217599999, "quote_volume": 24018.28623, "trades": 233, "taker_buy_base": 59201.6, "taker_buy_quote": 11022.20599 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1865, "high": 0.1871, "low": 0.186, "close": 0.186, "volume": 10609.0, "close_time": 1766221199999, "quote_volume": 1980.15104, "trades": 24, "taker_buy_base": 9280.1, "taker_buy_quote": 1731.97779 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1862, "high": 0.1865, "low": 0.186, "close": 0.1863, "volume": 8432.8, "close_time": 1766224799999, "quote_volume": 1571.20891, "trades": 20, "taker_buy_base": 1000.0, "taker_buy_quote": 186.35 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1862, "high": 0.1868, "low": 0.1853, "close": 0.1857, "volume": 22697.8, "close_time": 1766228399999, "quote_volume": 4222.4755, "trades": 53, "taker_buy_base": 11777.2, "taker_buy_quote": 2190.42814 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1862, "high": 0.1879, "low": 0.1862, "close": 0.1876, "volume": 6865.7, "close_time": 1766231999999, "quote_volume": 1285.13482, "trades": 30, "taker_buy_base": 2717.6, "taker_buy_quote": 508.70232 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1879, "high": 0.1881, "low": 0.1873, "close": 0.188, "volume": 13171.1, "close_time": 1766235599999, "quote_volume": 2473.88681, "trades": 23, "taker_buy_base": 7021.4, "taker_buy_quote": 1317.9267 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1881, "high": 0.1881, "low": 0.1866, "close": 0.1869, "volume": 6086.4, "close_time": 1766239199999, "quote_volume": 1141.16182, "trades": 20, "taker_buy_base": 347.9, "taker_buy_quote": 65.34575 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1868, "high": 0.1879, "low": 0.1857, "close": 0.1879, "volume": 9855.1, "close_time": 1766242799999, "quote_volume": 1843.48584, "trades": 27, "taker_buy_base": 4822.6, "taker_buy_quote": 904.62169 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1881, "high": 0.1902, "low": 0.1881, "close": 0.1896, "volume": 95294.8, "close_time": 1766246399999, "quote_volume": 18066.09131, "trades": 124, "taker_buy_base": 49730.9, "taker_buy_quote": 9425.72062 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1896, "high": 0.1902, "low": 0.1883, "close": 0.1886, "volume": 12222.2, "close_time": 1766249999999, "quote_volume": 2316.8708, "trades": 22, "taker_buy_base": 8022.3, "taker_buy_quote": 1521.40219 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1889, "high": 0.1899, "low": 0.1885, "close": 0.1896, "volume": 25375.9, "close_time": 1766253599999, "quote_volume": 4804.28994, "trades": 36, "taker_buy_base": 11033.5, "taker_buy_quote": 2088.80864 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1889, "high": 0.1895, "low": 0.1889, "close": 0.1895, "volume": 6824.7, "close_time": 1766257199999, "quote_volume": 1290.20313, "trades": 11, "taker_buy_base": 4408.5, "taker_buy_quote": 833.33091 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1892, "high": 0.1892, "low": 0.1876, "close": 0.1876, "volume": 7855.2, "close_time": 1766260799999, "quote_volume": 1481.06059, "trades": 17, "taker_buy_base": 2849.1, "taker_buy_quote": 537.62789 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1871, "high": 0.1873, "low": 0.1867, "close": 0.1873, "volume": 6761.9, "close_time": 1766264399999, "quote_volume": 1264.59593, "trades": 18, "taker_buy_base": 4261.2, "taker_buy_quote": 797.17805 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1877, "high": 0.1879, "low": 0.1858, "close": 0.1864, "volume": 25419.5, "close_time": 1766267999999, "quote_volume": 4738.81128, "trades": 39, "taker_buy_base": 7670.4, "taker_buy_quote": 1430.6076 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.186, "high": 0.1868, "low": 0.1858, "close": 0.1868, "volume": 10534.3, "close_time": 1766271599999, "quote_volume": 1962.52461, "trades": 21, "taker_buy_base": 9966.3, "taker_buy_quote": 1856.93071 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1865, "high": 0.1865, "low": 0.1856, "close": 0.1862, "volume": 10456.0, "close_time": 1766275199999, "quote_volume": 1946.83038, "trades": 26, "taker_buy_base": 5338.3, "taker_buy_quote": 994.38699 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1861, "high": 0.1861, "low": 0.1858, "close": 0.1861, "volume": 5882.5, "close_time": 1766278799999, "quote_volume": 1093.4709, "trades": 9, "taker_buy_base": 26.9, "taker_buy_quote": 5.00609 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.186, "high": 0.186, "low": 0.1848, "close": 0.1849, "volume": 25686.7, "close_time": 1766282399999, "quote_volume": 4765.33352, "trades": 56, "taker_buy_base": 15977.1, "taker_buy_quote": 2964.68613 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1844, "high": 0.1849, "low": 0.1833, "close": 0.1836, "volume": 33933.4, "close_time": 1766285999999, "quote_volume": 6244.13443, "trades": 54, "taker_buy_base": 23807.2, "taker_buy_quote": 4381.11822 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1836, "high": 0.1845, "low": 0.1835, "close": 0.1845, "volume": 3709.1, "close_time": 1766289599999, "quote_volume": 681.99764, "trades": 10, "taker_buy_base": 465.9, "taker_buy_quote": 85.67357 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1845, "high": 0.1847, "low": 0.1835, "close": 0.1836, "volume": 2660.6, "close_time": 1766293199999, "quote_volume": 489.68584, "trades": 10, "taker_buy_base": 901.5, "taker_buy_quote": 165.52008 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1835, "high": 0.184, "low": 0.1833, "close": 0.1833, "volume": 1361.2, "close_time": 1766296799999, "quote_volume": 249.91632, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1834, "high": 0.1834, "low": 0.1834, "close": 0.1834, "volume": 439.9, "close_time": 1766300399999, "quote_volume": 80.67766, "trades": 2, "taker_buy_base": 439.9, "taker_buy_quote": 80.67766 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1834, "high": 0.1834, "low": 0.183, "close": 0.1831, "volume": 4201.9, "close_time": 1766303999999, "quote_volume": 769.65938, "trades": 9, "taker_buy_base": 4174.6, "taker_buy_quote": 764.65256 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.183, "high": 0.185, "low": 0.1828, "close": 0.1848, "volume": 8633.9, "close_time": 1766307599999, "quote_volume": 1584.02977, "trades": 13, "taker_buy_base": 6920.9, "taker_buy_quote": 1269.36669 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1849, "high": 0.1851, "low": 0.1843, "close": 0.1847, "volume": 15206.7, "close_time": 1766311199999, "quote_volume": 2807.15407, "trades": 35, "taker_buy_base": 7714.4, "taker_buy_quote": 1423.83268 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1846, "high": 0.1846, "low": 0.1835, "close": 0.1835, "volume": 10821.0, "close_time": 1766314799999, "quote_volume": 1994.79461, "trades": 22, "taker_buy_base": 6474.3, "taker_buy_quote": 1194.10899 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1844, "high": 0.1844, "low": 0.1831, "close": 0.1832, "volume": 5118.1, "close_time": 1766318399999, "quote_volume": 942.64728, "trades": 9, "taker_buy_base": 1147.0, "taker_buy_quote": 210.37648 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1833, "high": 0.184, "low": 0.1827, "close": 0.1833, "volume": 18168.9, "close_time": 1766321999999, "quote_volume": 3326.51411, "trades": 25, "taker_buy_base": 10959.1, "taker_buy_quote": 2007.055 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1823, "high": 0.1823, "low": 0.1787, "close": 0.179, "volume": 83605.4, "close_time": 1766325599999, "quote_volume": 15138.61909, "trades": 124, "taker_buy_base": 46513.4, "taker_buy_quote": 8413.31766 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1792, "high": 0.1808, "low": 0.1791, "close": 0.1806, "volume": 28483.6, "close_time": 1766329199999, "quote_volume": 5122.73457, "trades": 50, "taker_buy_base": 15281.2, "taker_buy_quote": 2749.66373 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.18, "high": 0.1813, "low": 0.18, "close": 0.1813, "volume": 7662.5, "close_time": 1766332799999, "quote_volume": 1384.98561, "trades": 15, "taker_buy_base": 4982.9, "taker_buy_quote": 900.90396 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1804, "high": 0.1815, "low": 0.1804, "close": 0.1805, "volume": 11131.0, "close_time": 1766336399999, "quote_volume": 2016.1038, "trades": 24, "taker_buy_base": 8527.5, "taker_buy_quote": 1545.80022 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1805, "high": 0.1824, "low": 0.1805, "close": 0.1811, "volume": 22263.2, "close_time": 1766339999999, "quote_volume": 4049.16095, "trades": 47, "taker_buy_base": 15801.7, "taker_buy_quote": 2874.06732 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1803, "high": 0.1817, "low": 0.1798, "close": 0.1816, "volume": 4730.4, "close_time": 1766343599999, "quote_volume": 854.4055, "trades": 15, "taker_buy_base": 1561.9, "taker_buy_quote": 280.82962 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1811, "high": 0.1813, "low": 0.1803, "close": 0.1813, "volume": 15020.4, "close_time": 1766347199999, "quote_volume": 2715.95706, "trades": 20, "taker_buy_base": 282.7, "taker_buy_quote": 51.18805 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1815, "high": 0.1819, "low": 0.1815, "close": 0.1817, "volume": 9350.0, "close_time": 1766350799999, "quote_volume": 1697.77877, "trades": 14, "taker_buy_base": 3639.2, "taker_buy_quote": 660.54869 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1815, "high": 0.1824, "low": 0.1801, "close": 0.1801, "volume": 10806.1, "close_time": 1766354399999, "quote_volume": 1959.39939, "trades": 24, "taker_buy_base": 3300.3, "taker_buy_quote": 599.00445 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1807, "high": 0.1824, "low": 0.1804, "close": 0.182, "volume": 14079.4, "close_time": 1766357999999, "quote_volume": 2549.83241, "trades": 15, "taker_buy_base": 6327.4, "taker_buy_quote": 1147.31112 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1818, "high": 0.1829, "low": 0.1813, "close": 0.1815, "volume": 23602.0, "close_time": 1766361599999, "quote_volume": 4291.63418, "trades": 29, "taker_buy_base": 10357.5, "taker_buy_quote": 1881.89048 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1823, "high": 0.1837, "low": 0.1823, "close": 0.1826, "volume": 21537.8, "close_time": 1766365199999, "quote_volume": 3940.48237, "trades": 40, "taker_buy_base": 12577.4, "taker_buy_quote": 2301.40316 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1827, "high": 0.1832, "low": 0.1819, "close": 0.182, "volume": 8011.4, "close_time": 1766368799999, "quote_volume": 1463.90841, "trades": 22, "taker_buy_base": 682.8, "taker_buy_quote": 124.34815 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1804, "high": 0.1815, "low": 0.1796, "close": 0.1815, "volume": 7940.0, "close_time": 1766372399999, "quote_volume": 1435.3968, "trades": 21, "taker_buy_base": 1175.7, "taker_buy_quote": 212.88401 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1814, "high": 0.1827, "low": 0.1814, "close": 0.1819, "volume": 9436.2, "close_time": 1766375999999, "quote_volume": 1716.2813, "trades": 21, "taker_buy_base": 4841.8, "taker_buy_quote": 881.93194 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1823, "high": 0.1824, "low": 0.1818, "close": 0.1822, "volume": 11588.6, "close_time": 1766379599999, "quote_volume": 2109.23693, "trades": 10, "taker_buy_base": 8060.3, "taker_buy_quote": 1466.56291 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "close_time": 1766383199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1819, "high": 0.1824, "low": 0.1819, "close": 0.1823, "volume": 2745.1, "close_time": 1766386799999, "quote_volume": 499.81733, "trades": 4, "taker_buy_base": 2274.0, "taker_buy_quote": 413.9358 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1819, "high": 0.1826, "low": 0.1819, "close": 0.1826, "volume": 584.9, "close_time": 1766390399999, "quote_volume": 106.71223, "trades": 2, "taker_buy_base": 455.6, "taker_buy_quote": 83.19256 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1832, "high": 0.1839, "low": 0.1826, "close": 0.1826, "volume": 11998.3, "close_time": 1766393999999, "quote_volume": 2196.04129, "trades": 22, "taker_buy_base": 6453.8, "taker_buy_quote": 1181.65613 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1828, "high": 0.1832, "low": 0.1825, "close": 0.1831, "volume": 15276.8, "close_time": 1766397599999, "quote_volume": 2793.6547, "trades": 14, "taker_buy_base": 5486.9, "taker_buy_quote": 1002.72116 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1832, "high": 0.1832, "low": 0.1829, "close": 0.1832, "volume": 2686.2, "close_time": 1766401199999, "quote_volume": 491.74014, "trades": 9, "taker_buy_base": 1725.4, "taker_buy_quote": 315.77906 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1827, "high": 0.1829, "low": 0.1825, "close": 0.1827, "volume": 1632.0, "close_time": 1766404799999, "quote_volume": 298.11437, "trades": 8, "taker_buy_base": 1262.9, "taker_buy_quote": 230.74472 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1827, "high": 0.1837, "low": 0.1822, "close": 0.1824, "volume": 6745.2, "close_time": 1766408399999, "quote_volume": 1231.90938, "trades": 23, "taker_buy_base": 4589.4, "taker_buy_quote": 838.5575 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1824, "high": 0.1824, "low": 0.1807, "close": 0.1815, "volume": 10750.7, "close_time": 1766411999999, "quote_volume": 1948.08827, "trades": 28, "taker_buy_base": 6814.4, "taker_buy_quote": 1234.80103 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1815, "high": 0.1829, "low": 0.1805, "close": 0.1816, "volume": 36818.7, "close_time": 1766415599999, "quote_volume": 6694.45237, "trades": 50, "taker_buy_base": 19776.5, "taker_buy_quote": 3604.4845 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1818, "high": 0.1822, "low": 0.1801, "close": 0.1816, "volume": 46998.5, "close_time": 1766419199999, "quote_volume": 8509.36008, "trades": 52, "taker_buy_base": 11665.5, "taker_buy_quote": 2115.41132 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1819, "high": 0.1823, "low": 0.1815, "close": 0.1819, "volume": 13046.5, "close_time": 1766422799999, "quote_volume": 2373.31299, "trades": 30, "taker_buy_base": 10905.6, "taker_buy_quote": 1984.31146 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1821, "high": 0.1846, "low": 0.1819, "close": 0.1842, "volume": 66625.2, "close_time": 1766426399999, "quote_volume": 12212.4453, "trades": 108, "taker_buy_base": 24715.3, "taker_buy_quote": 4529.48412 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1842, "high": 0.1859, "low": 0.1842, "close": 0.1845, "volume": 120486.0, "close_time": 1766429999999, "quote_volume": 22306.08477, "trades": 168, "taker_buy_base": 47244.8, "taker_buy_quote": 8743.94472 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1848, "high": 0.1848, "low": 0.1825, "close": 0.183, "volume": 71046.9, "close_time": 1766433599999, "quote_volume": 13058.76189, "trades": 85, "taker_buy_base": 45018.9, "taker_buy_quote": 8276.19119 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1829, "high": 0.1849, "low": 0.1819, "close": 0.1846, "volume": 46764.4, "close_time": 1766437199999, "quote_volume": 8600.18828, "trades": 107, "taker_buy_base": 29189.3, "taker_buy_quote": 5367.56564 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1848, "high": 0.1855, "low": 0.1842, "close": 0.1849, "volume": 35732.6, "close_time": 1766440799999, "quote_volume": 6606.44119, "trades": 51, "taker_buy_base": 20162.8, "taker_buy_quote": 3725.67916 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1849, "high": 0.1852, "low": 0.1839, "close": 0.1845, "volume": 19904.0, "close_time": 1766444399999, "quote_volume": 3676.33804, "trades": 28, "taker_buy_base": 8336.6, "taker_buy_quote": 1538.26221 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.185, "high": 0.1857, "low": 0.1847, "close": 0.1851, "volume": 14058.4, "close_time": 1766447999999, "quote_volume": 2604.8097, "trades": 28, "taker_buy_base": 6530.2, "taker_buy_quote": 1208.45694 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1854, "high": 0.1858, "low": 0.1843, "close": 0.1849, "volume": 31933.7, "close_time": 1766451599999, "quote_volume": 5913.93964, "trades": 51, "taker_buy_base": 20256.0, "taker_buy_quote": 3751.42285 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1849, "high": 0.1852, "low": 0.184, "close": 0.1852, "volume": 14107.7, "close_time": 1766455199999, "quote_volume": 2604.2727, "trades": 39, "taker_buy_base": 12489.6, "taker_buy_quote": 2305.62363 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1851, "high": 0.1859, "low": 0.1848, "close": 0.1849, "volume": 44485.5, "close_time": 1766458799999, "quote_volume": 8256.73317, "trades": 29, "taker_buy_base": 13957.4, "taker_buy_quote": 2587.78407 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1842, "high": 0.185, "low": 0.1835, "close": 0.1848, "volume": 17404.0, "close_time": 1766462399999, "quote_volume": 3204.73659, "trades": 30, "taker_buy_base": 12962.4, "taker_buy_quote": 2386.27687 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1849, "high": 0.1851, "low": 0.1837, "close": 0.1837, "volume": 36449.1, "close_time": 1766465999999, "quote_volume": 6732.16171, "trades": 36, "taker_buy_base": 27806.7, "taker_buy_quote": 5136.8742 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1834, "high": 0.1834, "low": 0.1811, "close": 0.1812, "volume": 19199.0, "close_time": 1766469599999, "quote_volume": 3490.56634, "trades": 52, "taker_buy_base": 6755.1, "taker_buy_quote": 1228.25975 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1813, "high": 0.1822, "low": 0.1809, "close": 0.1821, "volume": 21819.7, "close_time": 1766473199999, "quote_volume": 3961.88099, "trades": 51, "taker_buy_base": 15491.7, "taker_buy_quote": 2812.37304 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.182, "high": 0.183, "low": 0.1813, "close": 0.1825, "volume": 17146.7, "close_time": 1766476799999, "quote_volume": 3128.69824, "trades": 22, "taker_buy_base": 6406.2, "taker_buy_quote": 1167.47159 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1821, "high": 0.1837, "low": 0.1821, "close": 0.1823, "volume": 11670.3, "close_time": 1766480399999, "quote_volume": 2135.2145, "trades": 32, "taker_buy_base": 7764.4, "taker_buy_quote": 1419.59676 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1825, "high": 0.1827, "low": 0.1815, "close": 0.1826, "volume": 13211.6, "close_time": 1766483999999, "quote_volume": 2402.85414, "trades": 36, "taker_buy_base": 9601.7, "taker_buy_quote": 1745.775 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1828, "high": 0.1838, "low": 0.1821, "close": 0.1821, "volume": 18576.6, "close_time": 1766487599999, "quote_volume": 3398.84574, "trades": 33, "taker_buy_base": 6188.2, "taker_buy_quote": 1132.62378 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1819, "high": 0.1821, "low": 0.1812, "close": 0.1815, "volume": 9615.1, "close_time": 1766491199999, "quote_volume": 1746.47027, "trades": 17, "taker_buy_base": 8478.7, "taker_buy_quote": 1539.95708 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1811, "high": 0.1811, "low": 0.18, "close": 0.1804, "volume": 9198.0, "close_time": 1766494799999, "quote_volume": 1660.97128, "trades": 28, "taker_buy_base": 7397.8, "taker_buy_quote": 1335.68011 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1801, "high": 0.1841, "low": 0.1801, "close": 0.182, "volume": 138072.4, "close_time": 1766498399999, "quote_volume": 25205.17082, "trades": 218, "taker_buy_base": 61212.5, "taker_buy_quote": 11172.30515 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1817, "high": 0.1823, "low": 0.1785, "close": 0.1787, "volume": 54619.2, "close_time": 1766501999999, "quote_volume": 9859.12157, "trades": 92, "taker_buy_base": 27971.1, "taker_buy_quote": 5042.96989 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1795, "high": 0.1806, "low": 0.1782, "close": 0.1804, "volume": 46317.2, "close_time": 1766505599999, "quote_volume": 8312.25251, "trades": 79, "taker_buy_base": 23798.4, "taker_buy_quote": 4276.24262 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1798, "high": 0.1819, "low": 0.1796, "close": 0.1816, "volume": 42285.5, "close_time": 1766509199999, "quote_volume": 7652.31679, "trades": 56, "taker_buy_base": 23743.4, "taker_buy_quote": 4296.0567 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.181, "high": 0.1816, "low": 0.1804, "close": 0.1804, "volume": 5131.7, "close_time": 1766512799999, "quote_volume": 930.48512, "trades": 11, "taker_buy_base": 3806.9, "taker_buy_quote": 690.54332 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1797, "high": 0.1846, "low": 0.1797, "close": 0.1839, "volume": 84423.0, "close_time": 1766516399999, "quote_volume": 15432.58878, "trades": 125, "taker_buy_base": 53760.6, "taker_buy_quote": 9833.52779 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1836, "high": 0.1851, "low": 0.1834, "close": 0.1842, "volume": 59200.6, "close_time": 1766519999999, "quote_volume": 10909.27492, "trades": 71, "taker_buy_base": 42665.2, "taker_buy_quote": 7859.07841 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.184, "high": 0.1857, "low": 0.184, "close": 0.1849, "volume": 36368.7, "close_time": 1766523599999, "quote_volume": 6722.50825, "trades": 71, "taker_buy_base": 16700.8, "taker_buy_quote": 3087.68515 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1849, "high": 0.1851, "low": 0.1845, "close": 0.1847, "volume": 3604.2, "close_time": 1766527199999, "quote_volume": 665.39305, "trades": 9, "taker_buy_base": 3299.7, "taker_buy_quote": 609.1805 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1847, "high": 0.1851, "low": 0.1834, "close": 0.1834, "volume": 1405.3, "close_time": 1766530799999, "quote_volume": 258.4538, "trades": 7, "taker_buy_base": 1155.6, "taker_buy_quote": 212.33923 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1838, "high": 0.1852, "low": 0.1838, "close": 0.1852, "volume": 3635.8, "close_time": 1766534399999, "quote_volume": 670.7954, "trades": 14, "taker_buy_base": 3098.1, "taker_buy_quote": 571.30448 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1852, "high": 0.1861, "low": 0.1848, "close": 0.186, "volume": 5718.8, "close_time": 1766537999999, "quote_volume": 1061.38037, "trades": 18, "taker_buy_base": 2547.6, "taker_buy_quote": 473.30474 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1862, "high": 0.1863, "low": 0.1846, "close": 0.1848, "volume": 4878.2, "close_time": 1766541599999, "quote_volume": 904.75977, "trades": 18, "taker_buy_base": 3313.6, "taker_buy_quote": 614.18501 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1847, "high": 0.1849, "low": 0.1826, "close": 0.1833, "volume": 7969.6, "close_time": 1766545199999, "quote_volume": 1462.85347, "trades": 18, "taker_buy_base": 3036.3, "taker_buy_quote": 559.80275 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1833, "high": 0.1845, "low": 0.1828, "close": 0.1844, "volume": 10094.3, "close_time": 1766548799999, "quote_volume": 1856.02725, "trades": 37, "taker_buy_base": 7524.5, "taker_buy_quote": 1384.00704 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1841, "high": 0.1848, "low": 0.1829, "close": 0.1829, "volume": 10927.2, "close_time": 1766552399999, "quote_volume": 2010.99919, "trades": 36, "taker_buy_base": 9560.4, "taker_buy_quote": 1760.14583 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.183, "high": 0.1832, "low": 0.1818, "close": 0.1821, "volume": 25140.7, "close_time": 1766555999999, "quote_volume": 4587.59932, "trades": 54, "taker_buy_base": 15525.9, "taker_buy_quote": 2836.1623 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1821, "high": 0.1839, "low": 0.1816, "close": 0.1828, "volume": 50653.6, "close_time": 1766559599999, "quote_volume": 9271.55508, "trades": 101, "taker_buy_base": 25313.5, "taker_buy_quote": 4630.76018 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1829, "high": 0.1833, "low": 0.1823, "close": 0.1823, "volume": 17534.9, "close_time": 1766563199999, "quote_volume": 3205.21055, "trades": 35, "taker_buy_base": 8031.3, "taker_buy_quote": 1468.6252 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1822, "high": 0.1822, "low": 0.1813, "close": 0.182, "volume": 19532.3, "close_time": 1766566799999, "quote_volume": 3551.13728, "trades": 36, "taker_buy_base": 13344.9, "taker_buy_quote": 2427.07112 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1824, "high": 0.1824, "low": 0.1815, "close": 0.1815, "volume": 4964.4, "close_time": 1766570399999, "quote_volume": 901.91163, "trades": 10, "taker_buy_base": 683.7, "taker_buy_quote": 124.43178 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1811, "high": 0.1836, "low": 0.1811, "close": 0.183, "volume": 39350.4, "close_time": 1766573999999, "quote_volume": 7173.89737, "trades": 69, "taker_buy_base": 23747.8, "taker_buy_quote": 4329.64292 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1835, "high": 0.1848, "low": 0.1835, "close": 0.1847, "volume": 40826.1, "close_time": 1766577599999, "quote_volume": 7523.60711, "trades": 79, "taker_buy_base": 21492.3, "taker_buy_quote": 3958.4514 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1843, "high": 0.1851, "low": 0.184, "close": 0.1851, "volume": 40650.8, "close_time": 1766581199999, "quote_volume": 7492.13629, "trades": 61, "taker_buy_base": 32604.6, "taker_buy_quote": 6006.81486 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1851, "high": 0.1852, "low": 0.1838, "close": 0.1844, "volume": 29271.4, "close_time": 1766584799999, "quote_volume": 5409.09374, "trades": 56, "taker_buy_base": 12076.7, "taker_buy_quote": 2233.38211 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1846, "high": 0.1846, "low": 0.1821, "close": 0.1832, "volume": 26322.0, "close_time": 1766588399999, "quote_volume": 4822.50356, "trades": 36, "taker_buy_base": 9392.8, "taker_buy_quote": 1719.38131 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1836, "high": 0.186, "low": 0.1836, "close": 0.1854, "volume": 52117.1, "close_time": 1766591999999, "quote_volume": 9639.51376, "trades": 73, "taker_buy_base": 24199.8, "taker_buy_quote": 4477.64329 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.185, "high": 0.1858, "low": 0.1838, "close": 0.1855, "volume": 60990.8, "close_time": 1766595599999, "quote_volume": 11255.62912, "trades": 90, "taker_buy_base": 27471.7, "taker_buy_quote": 5066.61829 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1859, "high": 0.1866, "low": 0.1856, "close": 0.1857, "volume": 31875.4, "close_time": 1766599199999, "quote_volume": 5939.98932, "trades": 33, "taker_buy_base": 13382.7, "taker_buy_quote": 2492.46467 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1858, "high": 0.1862, "low": 0.1856, "close": 0.1856, "volume": 7113.4, "close_time": 1766602799999, "quote_volume": 1322.47442, "trades": 20, "taker_buy_base": 1656.0, "taker_buy_quote": 307.7538 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1853, "high": 0.1861, "low": 0.1852, "close": 0.1861, "volume": 26999.7, "close_time": 1766606399999, "quote_volume": 5003.33309, "trades": 12, "taker_buy_base": 25632.9, "taker_buy_quote": 4749.83725 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.186, "high": 0.1869, "low": 0.1859, "close": 0.1864, "volume": 14646.0, "close_time": 1766609999999, "quote_volume": 2732.13396, "trades": 24, "taker_buy_base": 10885.7, "taker_buy_quote": 2030.52224 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1854, "high": 0.1866, "low": 0.1853, "close": 0.1865, "volume": 23381.7, "close_time": 1766613599999, "quote_volume": 4348.08722, "trades": 43, "taker_buy_base": 9385.1, "taker_buy_quote": 1742.40714 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1865, "high": 0.1871, "low": 0.1862, "close": 0.1871, "volume": 9331.1, "close_time": 1766617199999, "quote_volume": 1740.60887, "trades": 26, "taker_buy_base": 3749.9, "taker_buy_quote": 699.4275 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1871, "high": 0.1871, "low": 0.1862, "close": 0.1865, "volume": 1038.0, "close_time": 1766620799999, "quote_volume": 193.60873, "trades": 5, "taker_buy_base": 482.9, "taker_buy_quote": 90.07723 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1866, "high": 0.1868, "low": 0.1858, "close": 0.1858, "volume": 30608.3, "close_time": 1766624399999, "quote_volume": 5707.03929, "trades": 33, "taker_buy_base": 17127.1, "taker_buy_quote": 3192.73775 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1862, "high": 0.1866, "low": 0.1862, "close": 0.1865, "volume": 4932.4, "close_time": 1766627999999, "quote_volume": 919.60042, "trades": 10, "taker_buy_base": 4932.4, "taker_buy_quote": 919.60042 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1865, "high": 0.187, "low": 0.1865, "close": 0.187, "volume": 2739.1, "close_time": 1766631599999, "quote_volume": 511.98475, "trades": 4, "taker_buy_base": 1502.9, "taker_buy_quote": 281.0423 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.187, "high": 0.1872, "low": 0.1863, "close": 0.1866, "volume": 8171.5, "close_time": 1766635199999, "quote_volume": 1527.11598, "trades": 17, "taker_buy_base": 5458.5, "taker_buy_quote": 1019.43863 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1861, "high": 0.1861, "low": 0.1859, "close": 0.1859, "volume": 3771.5, "close_time": 1766638799999, "quote_volume": 701.76471, "trades": 9, "taker_buy_base": 3122.6, "taker_buy_quote": 581.08864 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.186, "high": 0.1867, "low": 0.1857, "close": 0.1866, "volume": 11881.6, "close_time": 1766642399999, "quote_volume": 2213.35938, "trades": 19, "taker_buy_base": 7659.1, "taker_buy_quote": 1425.83384 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1866, "high": 0.1871, "low": 0.1864, "close": 0.1871, "volume": 9981.8, "close_time": 1766645999999, "quote_volume": 1862.79274, "trades": 15, "taker_buy_base": 4368.2, "taker_buy_quote": 816.12444 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1872, "high": 0.1875, "low": 0.1866, "close": 0.1875, "volume": 8179.2, "close_time": 1766649599999, "quote_volume": 1529.6046, "trades": 16, "taker_buy_base": 5185.3, "taker_buy_quote": 969.87484 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1874, "high": 0.1874, "low": 0.1856, "close": 0.1862, "volume": 28884.2, "close_time": 1766653199999, "quote_volume": 5377.62299, "trades": 40, "taker_buy_base": 20200.2, "taker_buy_quote": 3759.0513 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1864, "high": 0.1864, "low": 0.1858, "close": 0.1859, "volume": 5998.1, "close_time": 1766656799999, "quote_volume": 1116.68016, "trades": 12, "taker_buy_base": 482.7, "taker_buy_quote": 89.97528 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1857, "high": 0.1857, "low": 0.1837, "close": 0.1845, "volume": 20366.2, "close_time": 1766660399999, "quote_volume": 3757.18908, "trades": 28, "taker_buy_base": 6875.1, "taker_buy_quote": 1269.13947 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1847, "high": 0.1851, "low": 0.1847, "close": 0.1847, "volume": 6919.2, "close_time": 1766663999999, "quote_volume": 1278.976, "trades": 11, "taker_buy_base": 6919.2, "taker_buy_quote": 1278.976 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1846, "high": 0.1846, "low": 0.1843, "close": 0.1845, "volume": 3812.0, "close_time": 1766667599999, "quote_volume": 702.88885, "trades": 4, "taker_buy_base": 455.6, "taker_buy_quote": 84.0582 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1846, "high": 0.1846, "low": 0.1832, "close": 0.1834, "volume": 40216.3, "close_time": 1766671199999, "quote_volume": 7386.68184, "trades": 49, "taker_buy_base": 23353.0, "taker_buy_quote": 4287.87539 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1832, "high": 0.1841, "low": 0.183, "close": 0.1833, "volume": 17341.8, "close_time": 1766674799999, "quote_volume": 3181.46102, "trades": 28, "taker_buy_base": 11571.5, "taker_buy_quote": 2122.89562 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1836, "high": 0.1854, "low": 0.1836, "close": 0.1851, "volume": 18168.8, "close_time": 1766678399999, "quote_volume": 3352.96196, "trades": 31, "taker_buy_base": 12644.6, "taker_buy_quote": 2333.30143 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1842, "high": 0.1852, "low": 0.1836, "close": 0.1839, "volume": 14932.3, "close_time": 1766681999999, "quote_volume": 2755.5668, "trades": 29, "taker_buy_base": 3962.5, "taker_buy_quote": 732.65821 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1838, "high": 0.1848, "low": 0.1838, "close": 0.1843, "volume": 2066.3, "close_time": 1766685599999, "quote_volume": 381.54164, "trades": 4, "taker_buy_base": 1610.7, "taker_buy_quote": 297.57456 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1844, "high": 0.1854, "low": 0.1844, "close": 0.1854, "volume": 10033.1, "close_time": 1766689199999, "quote_volume": 1855.03782, "trades": 13, "taker_buy_base": 5855.0, "taker_buy_quote": 1081.49338 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1846, "high": 0.1849, "low": 0.1844, "close": 0.1846, "volume": 2238.8, "close_time": 1766692799999, "quote_volume": 413.12, "trades": 17, "taker_buy_base": 1150.1, "taker_buy_quote": 212.20892 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1849, "high": 0.1849, "low": 0.1837, "close": 0.1839, "volume": 8931.8, "close_time": 1766696399999, "quote_volume": 1647.56947, "trades": 41, "taker_buy_base": 4623.6, "taker_buy_quote": 852.73124 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1838, "high": 0.1841, "low": 0.1836, "close": 0.1838, "volume": 4894.5, "close_time": 1766699999999, "quote_volume": 899.8561, "trades": 21, "taker_buy_base": 2398.0, "taker_buy_quote": 441.13624 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1841, "high": 0.1841, "low": 0.1811, "close": 0.1815, "volume": 37657.5, "close_time": 1766703599999, "quote_volume": 6853.52382, "trades": 48, "taker_buy_base": 19980.8, "taker_buy_quote": 3638.34014 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1815, "high": 0.1826, "low": 0.1791, "close": 0.1798, "volume": 111958.1, "close_time": 1766707199999, "quote_volume": 20230.64634, "trades": 117, "taker_buy_base": 54377.3, "taker_buy_quote": 9829.90346 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1797, "high": 0.1801, "low": 0.179, "close": 0.1793, "volume": 51464.3, "close_time": 1766710799999, "quote_volume": 9248.32671, "trades": 46, "taker_buy_base": 19828.1, "taker_buy_quote": 3564.86713 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1795, "high": 0.1806, "low": 0.1795, "close": 0.1804, "volume": 6238.8, "close_time": 1766714399999, "quote_volume": 1124.14505, "trades": 22, "taker_buy_base": 5334.6, "taker_buy_quote": 960.98105 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1816, "high": 0.1833, "low": 0.1815, "close": 0.1829, "volume": 41378.2, "close_time": 1766717999999, "quote_volume": 7560.9422, "trades": 67, "taker_buy_base": 19920.3, "taker_buy_quote": 3641.71359 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1822, "close": 0.1823, "volume": 4477.8, "close_time": 1766721599999, "quote_volume": 816.48857, "trades": 7, "taker_buy_base": 2220.5, "taker_buy_quote": 404.99307 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1819, "high": 0.1823, "low": 0.1814, "close": 0.1823, "volume": 6966.1, "close_time": 1766725199999, "quote_volume": 1266.73303, "trades": 16, "taker_buy_base": 1597.1, "taker_buy_quote": 290.60368 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1819, "high": 0.1826, "low": 0.1819, "close": 0.1824, "volume": 4388.9, "close_time": 1766728799999, "quote_volume": 800.56421, "trades": 11, "taker_buy_base": 1240.9, "taker_buy_quote": 226.41869 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1824, "high": 0.1832, "low": 0.1824, "close": 0.1824, "volume": 6861.0, "close_time": 1766732399999, "quote_volume": 1253.09821, "trades": 12, "taker_buy_base": 911.2, "taker_buy_quote": 166.7496 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1821, "high": 0.1829, "low": 0.182, "close": 0.1821, "volume": 6057.4, "close_time": 1766735999999, "quote_volume": 1105.8541, "trades": 12, "taker_buy_base": 2776.2, "taker_buy_quote": 506.23417 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1822, "high": 0.1822, "low": 0.1818, "close": 0.1819, "volume": 4215.4, "close_time": 1766739599999, "quote_volume": 766.73063, "trades": 8, "taker_buy_base": 3271.7, "taker_buy_quote": 594.99827 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1819, "high": 0.1841, "low": 0.1819, "close": 0.184, "volume": 47399.6, "close_time": 1766743199999, "quote_volume": 8689.16359, "trades": 95, "taker_buy_base": 32080.6, "taker_buy_quote": 5878.82037 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1841, "high": 0.1845, "low": 0.1836, "close": 0.1839, "volume": 20627.3, "close_time": 1766746799999, "quote_volume": 3793.99479, "trades": 30, "taker_buy_base": 16010.0, "taker_buy_quote": 2944.17998 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1838, "high": 0.1849, "low": 0.1838, "close": 0.1848, "volume": 14173.6, "close_time": 1766750399999, "quote_volume": 2615.83878, "trades": 35, "taker_buy_base": 5877.8, "taker_buy_quote": 1083.92569 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1848, "high": 0.186, "low": 0.1848, "close": 0.1858, "volume": 68298.7, "close_time": 1766753999999, "quote_volume": 12678.83111, "trades": 102, "taker_buy_base": 25792.2, "taker_buy_quote": 4781.86095 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1861, "high": 0.1869, "low": 0.186, "close": 0.1868, "volume": 31582.4, "close_time": 1766757599999, "quote_volume": 5892.86274, "trades": 61, "taker_buy_base": 20389.9, "taker_buy_quote": 3806.43271 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1865, "high": 0.1873, "low": 0.1841, "close": 0.1844, "volume": 61663.2, "close_time": 1766761199999, "quote_volume": 11432.81848, "trades": 86, "taker_buy_base": 18875.6, "taker_buy_quote": 3506.9703 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1841, "high": 0.1843, "low": 0.1826, "close": 0.1843, "volume": 109583.3, "close_time": 1766764799999, "quote_volume": 20051.53745, "trades": 104, "taker_buy_base": 64371.2, "taker_buy_quote": 11772.40755 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1844, "high": 0.1862, "low": 0.1844, "close": 0.1853, "volume": 70937.4, "close_time": 1766768399999, "quote_volume": 13160.69715, "trades": 121, "taker_buy_base": 44899.3, "taker_buy_quote": 8329.44158 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1853, "high": 0.1873, "low": 0.1853, "close": 0.1871, "volume": 96799.1, "close_time": 1766771999999, "quote_volume": 18037.06564, "trades": 102, "taker_buy_base": 22085.7, "taker_buy_quote": 4119.83814 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1872, "high": 0.1899, "low": 0.1872, "close": 0.1898, "volume": 87476.0, "close_time": 1766775599999, "quote_volume": 16500.31759, "trades": 137, "taker_buy_base": 53445.0, "taker_buy_quote": 10079.56777 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1894, "high": 0.195, "low": 0.1892, "close": 0.1943, "volume": 254003.0, "close_time": 1766779199999, "quote_volume": 48942.97303, "trades": 380, "taker_buy_base": 132917.1, "taker_buy_quote": 25587.17528 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1943, "high": 0.2087, "low": 0.1943, "close": 0.1997, "volume": 1116262.2, "close_time": 1766782799999, "quote_volume": 226777.07463, "trades": 2198, "taker_buy_base": 562525.2, "taker_buy_quote": 114278.77081 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1992, "high": 0.2028, "low": 0.1979, "close": 0.2012, "volume": 246877.4, "close_time": 1766786399999, "quote_volume": 49376.44467, "trades": 426, "taker_buy_base": 119284.1, "taker_buy_quote": 23846.07421 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.201, "high": 0.2083, "low": 0.2003, "close": 0.2046, "volume": 328415.3, "close_time": 1766789999999, "quote_volume": 66864.33982, "trades": 624, "taker_buy_base": 164798.7, "taker_buy_quote": 33499.9885 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2046, "high": 0.2056, "low": 0.2025, "close": 0.2032, "volume": 85978.9, "close_time": 1766793599999, "quote_volume": 17550.8437, "trades": 183, "taker_buy_base": 49250.8, "taker_buy_quote": 10060.8385 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.203, "high": 0.204, "low": 0.2006, "close": 0.2016, "volume": 144883.3, "close_time": 1766797199999, "quote_volume": 29225.63656, "trades": 266, "taker_buy_base": 77118.2, "taker_buy_quote": 15552.01772 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2034, "high": 0.2065, "low": 0.2021, "close": 0.2021, "volume": 179571.3, "close_time": 1766800799999, "quote_volume": 36701.76124, "trades": 269, "taker_buy_base": 96354.3, "taker_buy_quote": 19685.92429 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2014, "high": 0.2038, "low": 0.2008, "close": 0.2038, "volume": 94822.4, "close_time": 1766804399999, "quote_volume": 19201.78653, "trades": 131, "taker_buy_base": 42341.1, "taker_buy_quote": 8583.18319 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2047, "high": 0.2068, "low": 0.203, "close": 0.2047, "volume": 107144.5, "close_time": 1766807999999, "quote_volume": 21939.23456, "trades": 169, "taker_buy_base": 54612.1, "taker_buy_quote": 11175.59909 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2048, "high": 0.205, "low": 0.2028, "close": 0.2034, "volume": 25966.9, "close_time": 1766811599999, "quote_volume": 5289.92178, "trades": 59, "taker_buy_base": 11247.8, "taker_buy_quote": 2290.20611 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2036, "high": 0.206, "low": 0.2015, "close": 0.2023, "volume": 63365.4, "close_time": 1766815199999, "quote_volume": 12907.17051, "trades": 138, "taker_buy_base": 28779.1, "taker_buy_quote": 5874.92938 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2026, "high": 0.2031, "low": 0.2021, "close": 0.2026, "volume": 50629.7, "close_time": 1766818799999, "quote_volume": 10256.69985, "trades": 75, "taker_buy_base": 26009.9, "taker_buy_quote": 5269.44932 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2028, "high": 0.2063, "low": 0.2025, "close": 0.203, "volume": 102713.1, "close_time": 1766822399999, "quote_volume": 20989.70564, "trades": 165, "taker_buy_base": 61210.0, "taker_buy_quote": 12518.91942 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2041, "high": 0.2048, "low": 0.203, "close": 0.2046, "volume": 25293.2, "close_time": 1766825999999, "quote_volume": 5150.9581, "trades": 53, "taker_buy_base": 8985.8, "taker_buy_quote": 1830.59165 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2046, "high": 0.2092, "low": 0.2036, "close": 0.2036, "volume": 337811.4, "close_time": 1766829599999, "quote_volume": 69951.47805, "trades": 497, "taker_buy_base": 156097.9, "taker_buy_quote": 32328.71196 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2038, "high": 0.2042, "low": 0.2013, "close": 0.2014, "volume": 287124.2, "close_time": 1766833199999, "quote_volume": 58158.99562, "trades": 313, "taker_buy_base": 123110.0, "taker_buy_quote": 24943.25799 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2016, "high": 0.2021, "low": 0.1993, "close": 0.1996, "volume": 164526.2, "close_time": 1766836799999, "quote_volume": 32966.80623, "trades": 197, "taker_buy_base": 71436.0, "taker_buy_quote": 14314.55702 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1995, "high": 0.2018, "low": 0.1982, "close": 0.2008, "volume": 146409.0, "close_time": 1766840399999, "quote_volume": 29211.12209, "trades": 131, "taker_buy_base": 71529.1, "taker_buy_quote": 14286.61228 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.201, "high": 0.203, "low": 0.2007, "close": 0.2021, "volume": 39497.9, "close_time": 1766843999999, "quote_volume": 7963.78998, "trades": 48, "taker_buy_base": 20910.0, "taker_buy_quote": 4207.984 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.202, "high": 0.2022, "low": 0.2001, "close": 0.2021, "volume": 46812.9, "close_time": 1766847599999, "quote_volume": 9434.21859, "trades": 59, "taker_buy_base": 26920.8, "taker_buy_quote": 5422.64727 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2022, "high": 0.2027, "low": 0.2013, "close": 0.2019, "volume": 64976.7, "close_time": 1766851199999, "quote_volume": 13111.41938, "trades": 40, "taker_buy_base": 53980.3, "taker_buy_quote": 10892.70974 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2022, "high": 0.2023, "low": 0.2013, "close": 0.202, "volume": 15293.4, "close_time": 1766854799999, "quote_volume": 3084.90085, "trades": 29, "taker_buy_base": 5464.6, "taker_buy_quote": 1101.45887 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2015, "high": 0.2021, "low": 0.2012, "close": 0.202, "volume": 22345.3, "close_time": 1766858399999, "quote_volume": 4503.22294, "trades": 42, "taker_buy_base": 7929.2, "taker_buy_quote": 1598.30972 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2017, "high": 0.2021, "low": 0.2009, "close": 0.201, "volume": 61539.8, "close_time": 1766861999999, "quote_volume": 12423.32917, "trades": 56, "taker_buy_base": 55308.0, "taker_buy_quote": 11164.9717 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2009, "high": 0.2011, "low": 0.1994, "close": 0.2003, "volume": 13974.2, "close_time": 1766865599999, "quote_volume": 2799.88202, "trades": 40, "taker_buy_base": 4404.1, "taker_buy_quote": 882.56116 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2011, "high": 0.2019, "low": 0.201, "close": 0.2015, "volume": 8781.5, "close_time": 1766869199999, "quote_volume": 1768.67442, "trades": 20, "taker_buy_base": 4519.6, "taker_buy_quote": 909.85869 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.202, "high": 0.2032, "low": 0.2018, "close": 0.203, "volume": 45689.4, "close_time": 1766872799999, "quote_volume": 9263.28855, "trades": 42, "taker_buy_base": 14218.3, "taker_buy_quote": 2876.9637 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.203, "high": 0.2038, "low": 0.2019, "close": 0.2019, "volume": 28280.7, "close_time": 1766876399999, "quote_volume": 5724.33608, "trades": 48, "taker_buy_base": 17963.8, "taker_buy_quote": 3635.13464 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2017, "high": 0.2041, "low": 0.2017, "close": 0.2036, "volume": 56997.6, "close_time": 1766879999999, "quote_volume": 11571.2877, "trades": 92, "taker_buy_base": 33095.3, "taker_buy_quote": 6709.56093 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2039, "high": 0.2039, "low": 0.2033, "close": 0.2037, "volume": 4588.3, "close_time": 1766883599999, "quote_volume": 934.64228, "trades": 25, "taker_buy_base": 734.1, "taker_buy_quote": 149.39731 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2037, "high": 0.2037, "low": 0.2029, "close": 0.203, "volume": 9481.8, "close_time": 1766887199999, "quote_volume": 1926.18363, "trades": 35, "taker_buy_base": 4399.7, "taker_buy_quote": 893.69245 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2035, "high": 0.2038, "low": 0.2032, "close": 0.2034, "volume": 8906.4, "close_time": 1766890799999, "quote_volume": 1813.02894, "trades": 30, "taker_buy_base": 3102.7, "taker_buy_quote": 630.6631 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.203, "high": 0.2047, "low": 0.203, "close": 0.2041, "volume": 15722.7, "close_time": 1766894399999, "quote_volume": 3211.73161, "trades": 39, "taker_buy_base": 9500.0, "taker_buy_quote": 1940.85746 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2043, "high": 0.2043, "low": 0.203, "close": 0.2034, "volume": 20658.0, "close_time": 1766897999999, "quote_volume": 4208.75688, "trades": 50, "taker_buy_base": 7817.6, "taker_buy_quote": 1593.92763 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2034, "high": 0.2035, "low": 0.2034, "close": 0.2034, "volume": 1178.4, "close_time": 1766901599999, "quote_volume": 239.71602, "trades": 4, "taker_buy_base": 1178.4, "taker_buy_quote": 239.71602 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2031, "high": 0.2042, "low": 0.2031, "close": 0.204, "volume": 16380.4, "close_time": 1766905199999, "quote_volume": 3333.1092, "trades": 37, "taker_buy_base": 11066.6, "taker_buy_quote": 2250.49888 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2043, "high": 0.2049, "low": 0.2021, "close": 0.2032, "volume": 99161.2, "close_time": 1766908799999, "quote_volume": 20170.24757, "trades": 120, "taker_buy_base": 43245.0, "taker_buy_quote": 8796.13748 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.203, "high": 0.2036, "low": 0.2026, "close": 0.2027, "volume": 29042.8, "close_time": 1766912399999, "quote_volume": 5898.80027, "trades": 53, "taker_buy_base": 10507.8, "taker_buy_quote": 2134.69595 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2037, "high": 0.2037, "low": 0.2028, "close": 0.2033, "volume": 7368.1, "close_time": 1766915999999, "quote_volume": 1497.58819, "trades": 13, "taker_buy_base": 1830.5, "taker_buy_quote": 371.9262 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2031, "high": 0.2072, "low": 0.203, "close": 0.2058, "volume": 117930.1, "close_time": 1766919599999, "quote_volume": 24280.30273, "trades": 175, "taker_buy_base": 56042.8, "taker_buy_quote": 11526.86264 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.206, "high": 0.207, "low": 0.2041, "close": 0.2045, "volume": 67439.2, "close_time": 1766923199999, "quote_volume": 13880.64204, "trades": 137, "taker_buy_base": 44326.6, "taker_buy_quote": 9124.01084 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2047, "high": 0.2055, "low": 0.204, "close": 0.2041, "volume": 24777.7, "close_time": 1766926799999, "quote_volume": 5073.95239, "trades": 72, "taker_buy_base": 4835.5, "taker_buy_quote": 989.15067 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2046, "high": 0.2055, "low": 0.2042, "close": 0.2048, "volume": 34972.8, "close_time": 1766930399999, "quote_volume": 7160.61242, "trades": 56, "taker_buy_base": 17055.4, "taker_buy_quote": 3492.97867 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.205, "high": 0.2078, "low": 0.205, "close": 0.2071, "volume": 75242.8, "close_time": 1766933999999, "quote_volume": 15491.49004, "trades": 50, "taker_buy_base": 58859.7, "taker_buy_quote": 12096.06034 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2075, "high": 0.2089, "low": 0.2066, "close": 0.2075, "volume": 67885.1, "close_time": 1766937599999, "quote_volume": 14124.63806, "trades": 114, "taker_buy_base": 36684.1, "taker_buy_quote": 7634.71128 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2081, "high": 0.2137, "low": 0.2081, "close": 0.2113, "volume": 662113.9, "close_time": 1766941199999, "quote_volume": 139781.40456, "trades": 619, "taker_buy_base": 330381.8, "taker_buy_quote": 69773.12563 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.211, "high": 0.2129, "low": 0.2103, "close": 0.2124, "volume": 131576.3, "close_time": 1766944799999, "quote_volume": 27782.44099, "trades": 116, "taker_buy_base": 64677.1, "taker_buy_quote": 13655.85992 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2124, "high": 0.2134, "low": 0.2073, "close": 0.2088, "volume": 216631.2, "close_time": 1766948399999, "quote_volume": 45370.18978, "trades": 322, "taker_buy_base": 95628.8, "taker_buy_quote": 20048.40762 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2086, "high": 0.2114, "low": 0.2069, "close": 0.2104, "volume": 180747.9, "close_time": 1766951999999, "quote_volume": 37826.79365, "trades": 199, "taker_buy_base": 85677.3, "taker_buy_quote": 17899.68394 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2104, "high": 0.2106, "low": 0.2083, "close": 0.2089, "volume": 163289.9, "close_time": 1766955599999, "quote_volume": 34178.21727, "trades": 171, "taker_buy_base": 82718.7, "taker_buy_quote": 17315.85925 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2084, "high": 0.2084, "low": 0.207, "close": 0.2074, "volume": 44213.0, "close_time": 1766959199999, "quote_volume": 9192.3789, "trades": 36, "taker_buy_base": 27140.9, "taker_buy_quote": 5641.67934 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2084, "high": 0.2104, "low": 0.2078, "close": 0.2101, "volume": 91973.4, "close_time": 1766962799999, "quote_volume": 19184.79157, "trades": 71, "taker_buy_base": 56746.0, "taker_buy_quote": 11833.31234 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2101, "high": 0.2103, "low": 0.2076, "close": 0.2088, "volume": 44641.7, "close_time": 1766966399999, "quote_volume": 9326.70159, "trades": 45, "taker_buy_base": 22175.6, "taker_buy_quote": 4623.48306 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2087, "high": 0.2087, "low": 0.2063, "close": 0.2083, "volume": 168291.2, "close_time": 1766969999999, "quote_volume": 34907.88147, "trades": 133, "taker_buy_base": 77988.6, "taker_buy_quote": 16158.80911 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2085, "high": 0.209, "low": 0.207, "close": 0.2083, "volume": 47978.6, "close_time": 1766973599999, "quote_volume": 9999.72991, "trades": 57, "taker_buy_base": 31491.6, "taker_buy_quote": 6559.26187 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2083, "high": 0.2102, "low": 0.208, "close": 0.2081, "volume": 48603.6, "close_time": 1766977199999, "quote_volume": 10154.56554, "trades": 66, "taker_buy_base": 27477.0, "taker_buy_quote": 5736.09912 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2094, "high": 0.2107, "low": 0.2089, "close": 0.2103, "volume": 29862.3, "close_time": 1766980799999, "quote_volume": 6273.75958, "trades": 36, "taker_buy_base": 11884.6, "taker_buy_quote": 2498.34953 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2099, "high": 0.211, "low": 0.2095, "close": 0.2109, "volume": 20065.4, "close_time": 1766984399999, "quote_volume": 4215.85178, "trades": 47, "taker_buy_base": 10286.8, "taker_buy_quote": 2159.95068 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2107, "high": 0.2107, "low": 0.2095, "close": 0.2096, "volume": 9943.5, "close_time": 1766987999999, "quote_volume": 2088.57917, "trades": 11, "taker_buy_base": 5278.1, "taker_buy_quote": 1108.57101 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2088, "high": 0.209, "low": 0.2082, "close": 0.2082, "volume": 14434.8, "close_time": 1766991599999, "quote_volume": 3009.99995, "trades": 19, "taker_buy_base": 4243.8, "taker_buy_quote": 886.07138 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2076, "high": 0.2082, "low": 0.2069, "close": 0.2071, "volume": 41175.5, "close_time": 1766995199999, "quote_volume": 8550.43169, "trades": 56, "taker_buy_base": 27676.7, "taker_buy_quote": 5749.55235 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.207, "high": 0.2073, "low": 0.1971, "close": 0.1993, "volume": 540801.1, "close_time": 1766998799999, "quote_volume": 109212.78463, "trades": 1001, "taker_buy_base": 212460.2, "taker_buy_quote": 42839.55151 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1995, "high": 0.2004, "low": 0.1976, "close": 0.1979, "volume": 33094.8, "close_time": 1767002399999, "quote_volume": 6576.03497, "trades": 54, "taker_buy_base": 23418.3, "taker_buy_quote": 4647.79255 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1985, "high": 0.1994, "low": 0.1978, "close": 0.1978, "volume": 13297.6, "close_time": 1767005999999, "quote_volume": 2637.38248, "trades": 19, "taker_buy_base": 7849.4, "taker_buy_quote": 1557.5268 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1978, "high": 0.1978, "low": 0.1963, "close": 0.1968, "volume": 28093.0, "close_time": 1767009599999, "quote_volume": 5534.78458, "trades": 36, "taker_buy_base": 9165.6, "taker_buy_quote": 1807.40864 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1966, "high": 0.1968, "low": 0.1941, "close": 0.1957, "volume": 85352.2, "close_time": 1767013199999, "quote_volume": 16680.45708, "trades": 76, "taker_buy_base": 32345.1, "taker_buy_quote": 6312.79927 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1957, "high": 0.1959, "low": 0.1935, "close": 0.1935, "volume": 41549.9, "close_time": 1767016799999, "quote_volume": 8098.37794, "trades": 27, "taker_buy_base": 33687.3, "taker_buy_quote": 6562.24326 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1935, "high": 0.1936, "low": 0.1879, "close": 0.1903, "volume": 485899.8, "close_time": 1767020399999, "quote_volume": 92279.10216, "trades": 538, "taker_buy_base": 235318.8, "taker_buy_quote": 44700.31427 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1904, "high": 0.1921, "low": 0.1902, "close": 0.1913, "volume": 29779.3, "close_time": 1767023999999, "quote_volume": 5689.06416, "trades": 57, "taker_buy_base": 9722.8, "taker_buy_quote": 1860.31784 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1908, "high": 0.1914, "low": 0.19, "close": 0.191, "volume": 25531.4, "close_time": 1767027599999, "quote_volume": 4867.90137, "trades": 44, "taker_buy_base": 8773.9, "taker_buy_quote": 1673.95208 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1907, "high": 0.1924, "low": 0.1907, "close": 0.1921, "volume": 16776.1, "close_time": 1767031199999, "quote_volume": 3216.97223, "trades": 34, "taker_buy_base": 7041.1, "taker_buy_quote": 1349.9645 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1921, "high": 0.1924, "low": 0.1898, "close": 0.19, "volume": 15637.3, "close_time": 1767034799999, "quote_volume": 2989.83396, "trades": 28, "taker_buy_base": 11468.2, "taker_buy_quote": 2193.93227 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1899, "high": 0.192, "low": 0.1899, "close": 0.1907, "volume": 27751.4, "close_time": 1767038399999, "quote_volume": 5299.97666, "trades": 33, "taker_buy_base": 10770.6, "taker_buy_quote": 2055.93797 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1911, "high": 0.1913, "low": 0.19, "close": 0.1904, "volume": 11041.8, "close_time": 1767041999999, "quote_volume": 2106.587, "trades": 21, "taker_buy_base": 7946.1, "taker_buy_quote": 1517.74085 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1906, "high": 0.1909, "low": 0.1905, "close": 0.1905, "volume": 6681.8, "close_time": 1767045599999, "quote_volume": 1274.47321, "trades": 5, "taker_buy_base": 4032.3, "taker_buy_quote": 768.81619 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1905, "high": 0.1905, "low": 0.1891, "close": 0.1902, "volume": 21638.9, "close_time": 1767049199999, "quote_volume": 4106.88917, "trades": 24, "taker_buy_base": 17458.1, "taker_buy_quote": 3311.26711 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1902, "high": 0.1909, "low": 0.1894, "close": 0.1899, "volume": 21635.1, "close_time": 1767052799999, "quote_volume": 4112.95485, "trades": 24, "taker_buy_base": 10548.0, "taker_buy_quote": 2004.54157 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1901, "high": 0.1906, "low": 0.1892, "close": 0.1898, "volume": 41971.3, "close_time": 1767056399999, "quote_volume": 7958.57553, "trades": 23, "taker_buy_base": 23933.5, "taker_buy_quote": 4537.34615 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1895, "high": 0.1899, "low": 0.1886, "close": 0.1894, "volume": 48483.0, "close_time": 1767059999999, "quote_volume": 9173.07668, "trades": 39, "taker_buy_base": 20373.0, "taker_buy_quote": 3853.30585 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1892, "high": 0.1893, "low": 0.188, "close": 0.1882, "volume": 38062.7, "close_time": 1767063599999, "quote_volume": 7172.93966, "trades": 25, "taker_buy_base": 10414.2, "taker_buy_quote": 1963.11401 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1887, "high": 0.1887, "low": 0.1868, "close": 0.188, "volume": 51748.6, "close_time": 1767067199999, "quote_volume": 9718.66787, "trades": 52, "taker_buy_base": 27819.6, "taker_buy_quote": 5220.88641 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1884, "high": 0.1884, "low": 0.1873, "close": 0.1879, "volume": 34751.1, "close_time": 1767070799999, "quote_volume": 6522.16247, "trades": 28, "taker_buy_base": 17131.1, "taker_buy_quote": 3214.00695 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1873, "high": 0.1879, "low": 0.186, "close": 0.1876, "volume": 50877.3, "close_time": 1767074399999, "quote_volume": 9510.66437, "trades": 36, "taker_buy_base": 24212.4, "taker_buy_quote": 4523.66595 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1878, "high": 0.1881, "low": 0.1876, "close": 0.1878, "volume": 11782.8, "close_time": 1767077999999, "quote_volume": 2213.47094, "trades": 10, "taker_buy_base": 2993.1, "taker_buy_quote": 563.00211 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1879, "high": 0.1887, "low": 0.1879, "close": 0.1881, "volume": 25061.6, "close_time": 1767081599999, "quote_volume": 4723.56818, "trades": 21, "taker_buy_base": 14227.6, "taker_buy_quote": 2681.15106 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1885, "high": 0.1901, "low": 0.1885, "close": 0.1892, "volume": 186268.3, "close_time": 1767085199999, "quote_volume": 35256.01092, "trades": 228, "taker_buy_base": 57066.0, "taker_buy_quote": 10791.50111 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1893, "high": 0.1895, "low": 0.1887, "close": 0.1888, "volume": 32433.2, "close_time": 1767088799999, "quote_volume": 6134.56115, "trades": 40, "taker_buy_base": 16591.4, "taker_buy_quote": 3138.86505 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1887, "high": 0.189, "low": 0.1875, "close": 0.1889, "volume": 195018.4, "close_time": 1767092399999, "quote_volume": 36692.31491, "trades": 110, "taker_buy_base": 135612.8, "taker_buy_quote": 25512.59648 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1896, "high": 0.1907, "low": 0.1892, "close": 0.19, "volume": 78256.1, "close_time": 1767095999999, "quote_volume": 14867.43476, "trades": 66, "taker_buy_base": 34718.7, "taker_buy_quote": 6593.76714 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1895, "high": 0.192, "low": 0.1892, "close": 0.192, "volume": 72384.2, "close_time": 1767099599999, "quote_volume": 13832.22099, "trades": 60, "taker_buy_base": 41304.3, "taker_buy_quote": 7890.07954 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1918, "high": 0.1934, "low": 0.1918, "close": 0.1918, "volume": 106761.8, "close_time": 1767103199999, "quote_volume": 20567.88851, "trades": 98, "taker_buy_base": 39684.2, "taker_buy_quote": 7638.1334 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1915, "high": 0.1959, "low": 0.19, "close": 0.1958, "volume": 216428.3, "close_time": 1767106799999, "quote_volume": 41911.79205, "trades": 189, "taker_buy_base": 110175.5, "taker_buy_quote": 21323.42389 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1961, "high": 0.2003, "low": 0.1945, "close": 0.1989, "volume": 329388.8, "close_time": 1767110399999, "quote_volume": 65326.25112, "trades": 217, "taker_buy_base": 158002.8, "taker_buy_quote": 31353.35498 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1992, "high": 0.2005, "low": 0.1952, "close": 0.1959, "volume": 244144.7, "close_time": 1767113999999, "quote_volume": 48093.91547, "trades": 202, "taker_buy_base": 119837.7, "taker_buy_quote": 23589.63719 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1959, "high": 0.1969, "low": 0.1956, "close": 0.1965, "volume": 58385.8, "close_time": 1767117599999, "quote_volume": 11457.94501, "trades": 49, "taker_buy_base": 31954.0, "taker_buy_quote": 6269.11387 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1971, "high": 0.1991, "low": 0.1971, "close": 0.1984, "volume": 72099.9, "close_time": 1767121199999, "quote_volume": 14302.45035, "trades": 92, "taker_buy_base": 36216.3, "taker_buy_quote": 7179.61613 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1983, "high": 0.199, "low": 0.1974, "close": 0.1986, "volume": 29315.8, "close_time": 1767124799999, "quote_volume": 5808.02754, "trades": 61, "taker_buy_base": 15710.4, "taker_buy_quote": 3111.73188 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1986, "high": 0.1986, "low": 0.1958, "close": 0.1963, "volume": 7504.9, "close_time": 1767128399999, "quote_volume": 1478.8464, "trades": 25, "taker_buy_base": 2582.5, "taker_buy_quote": 508.99147 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1961, "high": 0.1998, "low": 0.1961, "close": 0.199, "volume": 75271.9, "close_time": 1767131999999, "quote_volume": 14982.07163, "trades": 115, "taker_buy_base": 34501.9, "taker_buy_quote": 6859.3378 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1992, "high": 0.2007, "low": 0.1989, "close": 0.1989, "volume": 58989.9, "close_time": 1767135599999, "quote_volume": 11787.41747, "trades": 77, "taker_buy_base": 27820.3, "taker_buy_quote": 5558.8259 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1992, "high": 0.1997, "low": 0.1988, "close": 0.1991, "volume": 30389.6, "close_time": 1767139199999, "quote_volume": 6054.71053, "trades": 37, "taker_buy_base": 15298.8, "taker_buy_quote": 3047.64821 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1995, "high": 0.1997, "low": 0.1983, "close": 0.1991, "volume": 63514.5, "close_time": 1767142799999, "quote_volume": 12642.0137, "trades": 71, "taker_buy_base": 31605.1, "taker_buy_quote": 6287.10918 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1992, "high": 0.1994, "low": 0.1984, "close": 0.1994, "volume": 52834.6, "close_time": 1767146399999, "quote_volume": 10509.65145, "trades": 47, "taker_buy_base": 21024.7, "taker_buy_quote": 4183.11039 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1994, "high": 0.2003, "low": 0.1991, "close": 0.1999, "volume": 36929.9, "close_time": 1767149999999, "quote_volume": 7381.3365, "trades": 25, "taker_buy_base": 17557.4, "taker_buy_quote": 3509.18295 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1997, "high": 0.1997, "low": 0.198, "close": 0.1989, "volume": 36321.7, "close_time": 1767153599999, "quote_volume": 7211.6863, "trades": 54, "taker_buy_base": 25309.9, "taker_buy_quote": 5026.23163 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1991, "high": 0.1998, "low": 0.1991, "close": 0.1998, "volume": 6341.8, "close_time": 1767157199999, "quote_volume": 1265.27813, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1995, "high": 0.1998, "low": 0.1992, "close": 0.1998, "volume": 9274.5, "close_time": 1767160799999, "quote_volume": 1850.04506, "trades": 14, "taker_buy_base": 5357.0, "taker_buy_quote": 1068.21206 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2006, "high": 0.2012, "low": 0.2, "close": 0.2007, "volume": 59617.1, "close_time": 1767164399999, "quote_volume": 11971.32959, "trades": 40, "taker_buy_base": 10953.9, "taker_buy_quote": 2196.6348 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2002, "high": 0.2008, "low": 0.2001, "close": 0.2003, "volume": 10055.6, "close_time": 1767167999999, "quote_volume": 2015.5931, "trades": 14, "taker_buy_base": 7106.9, "taker_buy_quote": 1424.39123 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2001, "high": 0.2001, "low": 0.1976, "close": 0.1984, "volume": 43881.3, "close_time": 1767171599999, "quote_volume": 8707.67957, "trades": 49, "taker_buy_base": 22832.7, "taker_buy_quote": 4532.15319 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1983, "high": 0.1984, "low": 0.1971, "close": 0.1982, "volume": 75357.7, "close_time": 1767175199999, "quote_volume": 14927.54099, "trades": 60, "taker_buy_base": 31897.7, "taker_buy_quote": 6316.14768 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1979, "high": 0.199, "low": 0.1979, "close": 0.1985, "volume": 21275.1, "close_time": 1767178799999, "quote_volume": 4221.92426, "trades": 35, "taker_buy_base": 13751.8, "taker_buy_quote": 2728.14225 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1986, "high": 0.1996, "low": 0.1986, "close": 0.1996, "volume": 25664.6, "close_time": 1767182399999, "quote_volume": 5112.57027, "trades": 15, "taker_buy_base": 12721.0, "taker_buy_quote": 2533.7529 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1992, "high": 0.1992, "low": 0.1976, "close": 0.1976, "volume": 41920.8, "close_time": 1767185999999, "quote_volume": 8321.48151, "trades": 54, "taker_buy_base": 26131.3, "taker_buy_quote": 5186.50858 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1979, "high": 0.2023, "low": 0.1979, "close": 0.2022, "volume": 182588.5, "close_time": 1767189599999, "quote_volume": 36781.63709, "trades": 155, "taker_buy_base": 84269.6, "taker_buy_quote": 16969.4123 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2022, "high": 0.2053, "low": 0.2004, "close": 0.2014, "volume": 225926.5, "close_time": 1767193199999, "quote_volume": 45879.57934, "trades": 222, "taker_buy_base": 95750.1, "taker_buy_quote": 19441.04541 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2013, "high": 0.2028, "low": 0.2001, "close": 0.2021, "volume": 286966.5, "close_time": 1767196799999, "quote_volume": 57851.6578, "trades": 208, "taker_buy_base": 135913.6, "taker_buy_quote": 27413.89298 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2019, "high": 0.2031, "low": 0.1978, "close": 0.201, "volume": 219935.5, "close_time": 1767200399999, "quote_volume": 44100.84671, "trades": 216, "taker_buy_base": 118280.3, "taker_buy_quote": 23708.95116 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2011, "high": 0.2025, "low": 0.201, "close": 0.2017, "volume": 111353.6, "close_time": 1767203999999, "quote_volume": 22488.20657, "trades": 84, "taker_buy_base": 29679.3, "taker_buy_quote": 5984.26989 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.2013, "high": 0.2029, "low": 0.2009, "close": 0.2013, "volume": 40035.8, "close_time": 1767207599999, "quote_volume": 8079.24832, "trades": 51, "taker_buy_base": 20428.3, "taker_buy_quote": 4115.88851 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.2015, "high": 0.2045, "low": 0.2015, "close": 0.2031, "volume": 162119.8, "close_time": 1767211199999, "quote_volume": 32935.83149, "trades": 163, "taker_buy_base": 120640.4, "taker_buy_quote": 24497.34628 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2031, "high": 0.2076, "low": 0.2031, "close": 0.2046, "volume": 337291.3, "close_time": 1767214799999, "quote_volume": 69343.01586, "trades": 295, "taker_buy_base": 168171.9, "taker_buy_quote": 34537.20049 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2051, "high": 0.2134, "low": 0.2048, "close": 0.2113, "volume": 774115.5, "close_time": 1767218399999, "quote_volume": 162445.42612, "trades": 620, "taker_buy_base": 383842.2, "taker_buy_quote": 80645.77755 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2114, "high": 0.2125, "low": 0.2073, "close": 0.2077, "volume": 269290.8, "close_time": 1767221999999, "quote_volume": 56631.69672, "trades": 253, "taker_buy_base": 145455.3, "taker_buy_quote": 30451.77246 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2077, "high": 0.2088, "low": 0.2074, "close": 0.2076, "volume": 16412.6, "close_time": 1767225599999, "quote_volume": 3415.06879, "trades": 25, "taker_buy_base": 8203.8, "taker_buy_quote": 1706.28693 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2071, "high": 0.2079, "low": 0.2071, "close": 0.2078, "volume": 16975.7, "close_time": 1767229199999, "quote_volume": 3522.4994, "trades": 24, "taker_buy_base": 10333.5, "taker_buy_quote": 2143.56754 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2075, "high": 0.2089, "low": 0.2075, "close": 0.2088, "volume": 8113.2, "close_time": 1767232799999, "quote_volume": 1689.17261, "trades": 22, "taker_buy_base": 6226.1, "taker_buy_quote": 1295.81753 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2091, "high": 0.2107, "low": 0.208, "close": 0.2101, "volume": 34439.0, "close_time": 1767236399999, "quote_volume": 7214.34902, "trades": 81, "taker_buy_base": 22974.3, "taker_buy_quote": 4812.15408 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2093, "high": 0.2099, "low": 0.2089, "close": 0.2091, "volume": 21108.7, "close_time": 1767239999999, "quote_volume": 4421.12758, "trades": 40, "taker_buy_base": 13347.0, "taker_buy_quote": 2793.70002 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2099, "high": 0.2106, "low": 0.2069, "close": 0.2073, "volume": 40234.8, "close_time": 1767243599999, "quote_volume": 8426.01691, "trades": 82, "taker_buy_base": 24870.9, "taker_buy_quote": 5206.5322 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2076, "high": 0.2086, "low": 0.2067, "close": 0.2084, "volume": 9816.5, "close_time": 1767247199999, "quote_volume": 2039.27044, "trades": 33, "taker_buy_base": 4480.6, "taker_buy_quote": 930.23343 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2088, "high": 0.2094, "low": 0.2075, "close": 0.2076, "volume": 18309.6, "close_time": 1767250799999, "quote_volume": 3814.26271, "trades": 40, "taker_buy_base": 11701.6, "taker_buy_quote": 2437.24513 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2079, "high": 0.2079, "low": 0.2062, "close": 0.2067, "volume": 31547.5, "close_time": 1767254399999, "quote_volume": 6534.12996, "trades": 55, "taker_buy_base": 17861.2, "taker_buy_quote": 3698.51689 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2062, "high": 0.2065, "low": 0.2058, "close": 0.2058, "volume": 13579.7, "close_time": 1767257999999, "quote_volume": 2800.08482, "trades": 23, "taker_buy_base": 7938.0, "taker_buy_quote": 1636.66981 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2057, "high": 0.2062, "low": 0.2053, "close": 0.2057, "volume": 18275.1, "close_time": 1767261599999, "quote_volume": 3756.94738, "trades": 36, "taker_buy_base": 10356.8, "taker_buy_quote": 2128.57355 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2056, "high": 0.2064, "low": 0.205, "close": 0.2051, "volume": 35771.2, "close_time": 1767265199999, "quote_volume": 7353.86087, "trades": 71, "taker_buy_base": 15379.3, "taker_buy_quote": 3159.53391 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2049, "high": 0.2059, "low": 0.2043, "close": 0.2056, "volume": 24242.0, "close_time": 1767268799999, "quote_volume": 4964.4201, "trades": 36, "taker_buy_base": 12273.7, "taker_buy_quote": 2511.9855 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2049, "high": 0.2049, "low": 0.2028, "close": 0.2038, "volume": 137381.9, "close_time": 1767272399999, "quote_volume": 27964.3023, "trades": 144, "taker_buy_base": 48660.4, "taker_buy_quote": 9918.77283 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2039, "high": 0.2057, "low": 0.2039, "close": 0.2048, "volume": 28758.2, "close_time": 1767275999999, "quote_volume": 5890.06223, "trades": 20, "taker_buy_base": 15357.4, "taker_buy_quote": 3144.14455 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2044, "high": 0.2045, "low": 0.2037, "close": 0.2045, "volume": 6969.9, "close_time": 1767279599999, "quote_volume": 1421.37952, "trades": 12, "taker_buy_base": 6633.8, "taker_buy_quote": 1352.91595 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2047, "high": 0.206, "low": 0.2047, "close": 0.2053, "volume": 86119.3, "close_time": 1767283199999, "quote_volume": 17691.6621, "trades": 74, "taker_buy_base": 41588.9, "taker_buy_quote": 8539.6786 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2051, "high": 0.2051, "low": 0.2044, "close": 0.2045, "volume": 12177.7, "close_time": 1767286799999, "quote_volume": 2491.13491, "trades": 11, "taker_buy_base": 6423.4, "taker_buy_quote": 1313.66804 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2045, "high": 0.2051, "low": 0.2042, "close": 0.2046, "volume": 37132.2, "close_time": 1767290399999, "quote_volume": 7600.99847, "trades": 51, "taker_buy_base": 19266.4, "taker_buy_quote": 3941.65478 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2048, "high": 0.2048, "low": 0.2037, "close": 0.2042, "volume": 8045.2, "close_time": 1767293999999, "quote_volume": 1641.27986, "trades": 13, "taker_buy_base": 2409.2, "taker_buy_quote": 491.83632 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2046, "high": 0.2052, "low": 0.2046, "close": 0.2052, "volume": 6416.3, "close_time": 1767297599999, "quote_volume": 1315.56514, "trades": 14, "taker_buy_base": 6186.5, "taker_buy_quote": 1268.52508 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2049, "high": 0.2049, "low": 0.204, "close": 0.2042, "volume": 3379.4, "close_time": 1767301199999, "quote_volume": 690.3854, "trades": 9, "taker_buy_base": 2889.1, "taker_buy_quote": 590.3642 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.204, "high": 0.2045, "low": 0.2038, "close": 0.2045, "volume": 5550.6, "close_time": 1767304799999, "quote_volume": 1132.7375, "trades": 12, "taker_buy_base": 2020.2, "taker_buy_quote": 412.63488 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2049, "high": 0.2051, "low": 0.2044, "close": 0.2044, "volume": 7435.0, "close_time": 1767308399999, "quote_volume": 1522.07097, "trades": 13, "taker_buy_base": 3115.6, "taker_buy_quote": 638.63455 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 53.8, "close_time": 1767311999999, "quote_volume": 11.05052, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2048, "high": 0.2048, "low": 0.2045, "close": 0.2045, "volume": 1093.6, "close_time": 1767315599999, "quote_volume": 223.71611, "trades": 3, "taker_buy_base": 944.8, "taker_buy_quote": 193.24187 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2048, "high": 0.2077, "low": 0.2048, "close": 0.2071, "volume": 51813.7, "close_time": 1767319199999, "quote_volume": 10718.35397, "trades": 105, "taker_buy_base": 20208.4, "taker_buy_quote": 4179.36469 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2067, "high": 0.2067, "low": 0.2049, "close": 0.2056, "volume": 8684.3, "close_time": 1767322799999, "quote_volume": 1784.84909, "trades": 28, "taker_buy_base": 6193.0, "taker_buy_quote": 1271.65656 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2055, "high": 0.2066, "low": 0.2052, "close": 0.206, "volume": 11155.5, "close_time": 1767326399999, "quote_volume": 2297.7728, "trades": 31, "taker_buy_base": 6492.9, "taker_buy_quote": 1336.05538 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2063, "high": 0.2067, "low": 0.205, "close": 0.205, "volume": 5634.1, "close_time": 1767329999999, "quote_volume": 1161.92263, "trades": 15, "taker_buy_base": 1657.3, "taker_buy_quote": 340.36437 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2046, "high": 0.2055, "low": 0.2043, "close": 0.2051, "volume": 11965.8, "close_time": 1767333599999, "quote_volume": 2452.12355, "trades": 23, "taker_buy_base": 10958.5, "taker_buy_quote": 2245.64809 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2053, "high": 0.2053, "low": 0.2045, "close": 0.2045, "volume": 9904.2, "close_time": 1767337199999, "quote_volume": 2029.57999, "trades": 18, "taker_buy_base": 2566.3, "taker_buy_quote": 525.81479 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2045, "high": 0.2045, "low": 0.2045, "close": 0.2045, "volume": 0.0, "close_time": 1767340799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.205, "high": 0.205, "low": 0.2044, "close": 0.2048, "volume": 4810.8, "close_time": 1767344399999, "quote_volume": 985.64612, "trades": 7, "taker_buy_base": 4235.2, "taker_buy_quote": 867.84348 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2048, "high": 0.2058, "low": 0.2048, "close": 0.2055, "volume": 30156.4, "close_time": 1767347999999, "quote_volume": 6198.76509, "trades": 38, "taker_buy_base": 13177.8, "taker_buy_quote": 2709.73578 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2062, "high": 0.2063, "low": 0.2056, "close": 0.2058, "volume": 4358.9, "close_time": 1767351599999, "quote_volume": 898.02459, "trades": 8, "taker_buy_base": 2858.9, "taker_buy_quote": 589.42459 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2053, "high": 0.2054, "low": 0.2043, "close": 0.2046, "volume": 31627.1, "close_time": 1767355199999, "quote_volume": 6479.1254, "trades": 62, "taker_buy_base": 21217.1, "taker_buy_quote": 4347.55126 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2047, "high": 0.2078, "low": 0.2046, "close": 0.2055, "volume": 62010.2, "close_time": 1767358799999, "quote_volume": 12790.29689, "trades": 106, "taker_buy_base": 31009.8, "taker_buy_quote": 6389.32946 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2052, "high": 0.2057, "low": 0.2046, "close": 0.2049, "volume": 21763.7, "close_time": 1767362399999, "quote_volume": 4465.72013, "trades": 47, "taker_buy_base": 9367.9, "taker_buy_quote": 1922.31452 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2046, "high": 0.2071, "low": 0.2035, "close": 0.2061, "volume": 85205.9, "close_time": 1767365999999, "quote_volume": 17550.36939, "trades": 103, "taker_buy_base": 44224.7, "taker_buy_quote": 9108.71767 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2065, "high": 0.207, "low": 0.2052, "close": 0.2063, "volume": 50286.7, "close_time": 1767369599999, "quote_volume": 10386.54251, "trades": 45, "taker_buy_base": 24218.2, "taker_buy_quote": 5000.07991 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2068, "high": 0.2094, "low": 0.2065, "close": 0.2091, "volume": 92671.8, "close_time": 1767373199999, "quote_volume": 19321.12378, "trades": 67, "taker_buy_base": 37693.3, "taker_buy_quote": 7852.93932 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2096, "high": 0.2117, "low": 0.2093, "close": 0.2109, "volume": 99695.6, "close_time": 1767376799999, "quote_volume": 21011.96597, "trades": 97, "taker_buy_base": 70388.4, "taker_buy_quote": 14831.07569 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2109, "high": 0.2128, "low": 0.2109, "close": 0.2111, "volume": 85612.2, "close_time": 1767380399999, "quote_volume": 18155.14864, "trades": 81, "taker_buy_base": 34264.4, "taker_buy_quote": 7259.48191 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2119, "high": 0.2131, "low": 0.2116, "close": 0.2131, "volume": 18955.0, "close_time": 1767383999999, "quote_volume": 4026.63448, "trades": 26, "taker_buy_base": 8558.3, "taker_buy_quote": 1816.41547 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2131, "high": 0.2144, "low": 0.2122, "close": 0.2125, "volume": 175523.9, "close_time": 1767387599999, "quote_volume": 37449.05988, "trades": 66, "taker_buy_base": 91306.1, "taker_buy_quote": 19431.11503 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2129, "high": 0.214, "low": 0.2124, "close": 0.2133, "volume": 28243.2, "close_time": 1767391199999, "quote_volume": 6017.05009, "trades": 32, "taker_buy_base": 18588.7, "taker_buy_quote": 3959.21103 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2133, "high": 0.214, "low": 0.2125, "close": 0.2132, "volume": 49542.2, "close_time": 1767394799999, "quote_volume": 10575.44041, "trades": 42, "taker_buy_base": 20756.7, "taker_buy_quote": 4424.42247 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2129, "high": 0.2139, "low": 0.2129, "close": 0.2135, "volume": 14945.1, "close_time": 1767398399999, "quote_volume": 3191.30948, "trades": 6, "taker_buy_base": 5647.0, "taker_buy_quote": 1204.5051 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.214, "high": 0.214, "low": 0.2109, "close": 0.2116, "volume": 32566.1, "close_time": 1767401999999, "quote_volume": 6914.41878, "trades": 29, "taker_buy_base": 18928.1, "taker_buy_quote": 4016.32296 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2118, "high": 0.2122, "low": 0.2112, "close": 0.2116, "volume": 50757.5, "close_time": 1767405599999, "quote_volume": 10735.51889, "trades": 32, "taker_buy_base": 28290.6, "taker_buy_quote": 5981.96264 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2112, "high": 0.2121, "low": 0.2101, "close": 0.2118, "volume": 36098.7, "close_time": 1767409199999, "quote_volume": 7619.93228, "trades": 27, "taker_buy_base": 19471.3, "taker_buy_quote": 4103.94283 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2127, "high": 0.2129, "low": 0.2126, "close": 0.2126, "volume": 7775.3, "close_time": 1767412799999, "quote_volume": 1654.28041, "trades": 5, "taker_buy_base": 2629.7, "taker_buy_quote": 559.07422 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2127, "high": 0.214, "low": 0.2123, "close": 0.2124, "volume": 45523.7, "close_time": 1767416399999, "quote_volume": 9690.04105, "trades": 27, "taker_buy_base": 25142.8, "taker_buy_quote": 5347.02317 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2128, "high": 0.2128, "low": 0.2105, "close": 0.211, "volume": 34965.5, "close_time": 1767419999999, "quote_volume": 7392.25541, "trades": 26, "taker_buy_base": 16578.5, "taker_buy_quote": 3503.47144 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2109, "high": 0.2119, "low": 0.2084, "close": 0.2088, "volume": 45216.1, "close_time": 1767423599999, "quote_volume": 9494.50311, "trades": 40, "taker_buy_base": 25052.1, "taker_buy_quote": 5252.37592 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2091, "high": 0.2091, "low": 0.2069, "close": 0.2076, "volume": 62776.2, "close_time": 1767427199999, "quote_volume": 13036.74585, "trades": 58, "taker_buy_base": 30921.4, "taker_buy_quote": 6421.14014 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2074, "high": 0.2081, "low": 0.207, "close": 0.2078, "volume": 34504.7, "close_time": 1767430799999, "quote_volume": 7168.0576, "trades": 30, "taker_buy_base": 14284.2, "taker_buy_quote": 2962.50266 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.209, "high": 0.2091, "low": 0.2079, "close": 0.2082, "volume": 29573.4, "close_time": 1767434399999, "quote_volume": 6163.38201, "trades": 25, "taker_buy_base": 12074.9, "taker_buy_quote": 2516.77838 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2081, "high": 0.2086, "low": 0.2075, "close": 0.2075, "volume": 11992.6, "close_time": 1767437999999, "quote_volume": 2494.68073, "trades": 15, "taker_buy_base": 6997.4, "taker_buy_quote": 1455.10642 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2074, "high": 0.2089, "low": 0.2065, "close": 0.2089, "volume": 44515.3, "close_time": 1767441599999, "quote_volume": 9218.94869, "trades": 46, "taker_buy_base": 28941.5, "taker_buy_quote": 5999.73823 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2091, "high": 0.2123, "low": 0.2088, "close": 0.2118, "volume": 125101.3, "close_time": 1767445199999, "quote_volume": 26381.54037, "trades": 98, "taker_buy_base": 62149.0, "taker_buy_quote": 13105.6551 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.212, "high": 0.2132, "low": 0.2119, "close": 0.2129, "volume": 17870.7, "close_time": 1767448799999, "quote_volume": 3803.45017, "trades": 25, "taker_buy_base": 9424.6, "taker_buy_quote": 2005.83654 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2121, "close": 0.213, "volume": 30394.5, "close_time": 1767452399999, "quote_volume": 6466.18875, "trades": 48, "taker_buy_base": 17780.8, "taker_buy_quote": 3781.91653 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2129, "high": 0.213, "low": 0.2127, "close": 0.2127, "volume": 3715.7, "close_time": 1767455999999, "quote_volume": 790.83534, "trades": 7, "taker_buy_base": 2776.2, "taker_buy_quote": 591.00369 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2127, "high": 0.2127, "low": 0.2119, "close": 0.2121, "volume": 9438.3, "close_time": 1767459599999, "quote_volume": 2002.90245, "trades": 11, "taker_buy_base": 2177.0, "taker_buy_quote": 462.05922 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2108, "close": 0.2111, "volume": 13881.2, "close_time": 1767463199999, "quote_volume": 2930.00695, "trades": 13, "taker_buy_base": 11297.1, "taker_buy_quote": 2383.75202 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2104, "high": 0.2115, "low": 0.2104, "close": 0.2113, "volume": 11694.1, "close_time": 1767466799999, "quote_volume": 2469.52525, "trades": 14, "taker_buy_base": 5386.1, "taker_buy_quote": 1137.27945 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2105, "close": 0.2108, "volume": 9487.9, "close_time": 1767470399999, "quote_volume": 2001.91166, "trades": 11, "taker_buy_base": 4452.1, "taker_buy_quote": 940.70481 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2109, "high": 0.2149, "low": 0.2103, "close": 0.2146, "volume": 65706.7, "close_time": 1767473999999, "quote_volume": 14023.83466, "trades": 97, "taker_buy_base": 32071.8, "taker_buy_quote": 6827.98647 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2147, "high": 0.2168, "low": 0.2142, "close": 0.2164, "volume": 139980.2, "close_time": 1767477599999, "quote_volume": 30199.67797, "trades": 128, "taker_buy_base": 64378.8, "taker_buy_quote": 13899.79589 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2171, "high": 0.2184, "low": 0.2171, "close": 0.2181, "volume": 36195.8, "close_time": 1767481199999, "quote_volume": 7880.80508, "trades": 40, "taker_buy_base": 19374.5, "taker_buy_quote": 4218.43213 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2182, "high": 0.2206, "low": 0.2167, "close": 0.2168, "volume": 285438.5, "close_time": 1767484799999, "quote_volume": 62358.4273, "trades": 197, "taker_buy_base": 79758.4, "taker_buy_quote": 17374.18565 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2161, "high": 0.219, "low": 0.2148, "close": 0.2183, "volume": 151698.6, "close_time": 1767488399999, "quote_volume": 32745.44407, "trades": 110, "taker_buy_base": 82730.8, "taker_buy_quote": 17867.70866 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2187, "high": 0.2195, "low": 0.2179, "close": 0.2182, "volume": 121238.9, "close_time": 1767491999999, "quote_volume": 26525.77043, "trades": 94, "taker_buy_base": 60627.9, "taker_buy_quote": 13257.84447 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2177, "high": 0.2177, "low": 0.2174, "close": 0.2177, "volume": 8374.6, "close_time": 1767495599999, "quote_volume": 1821.5591, "trades": 13, "taker_buy_base": 7095.2, "taker_buy_quote": 1543.41754 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2154, "high": 0.2164, "low": 0.2147, "close": 0.2152, "volume": 40203.0, "close_time": 1767499199999, "quote_volume": 8656.14883, "trades": 48, "taker_buy_base": 18735.2, "taker_buy_quote": 4035.06242 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2157, "high": 0.2174, "low": 0.2149, "close": 0.2174, "volume": 65378.3, "close_time": 1767502799999, "quote_volume": 14106.45354, "trades": 58, "taker_buy_base": 39790.9, "taker_buy_quote": 8578.99363 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2168, "high": 0.2178, "low": 0.2164, "close": 0.2177, "volume": 6718.6, "close_time": 1767506399999, "quote_volume": 1458.52704, "trades": 14, "taker_buy_base": 2362.5, "taker_buy_quote": 512.89646 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2174, "high": 0.2174, "low": 0.2137, "close": 0.2148, "volume": 37770.2, "close_time": 1767509999999, "quote_volume": 8129.94778, "trades": 42, "taker_buy_base": 28793.4, "taker_buy_quote": 6197.89115 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2146, "high": 0.2155, "low": 0.2137, "close": 0.215, "volume": 18534.4, "close_time": 1767513599999, "quote_volume": 3980.86555, "trades": 19, "taker_buy_base": 8875.0, "taker_buy_quote": 1904.30041 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2146, "high": 0.2149, "low": 0.2131, "close": 0.2149, "volume": 42143.6, "close_time": 1767517199999, "quote_volume": 9015.58994, "trades": 53, "taker_buy_base": 10561.0, "taker_buy_quote": 2256.60197 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2145, "high": 0.2158, "low": 0.2141, "close": 0.2149, "volume": 15219.6, "close_time": 1767520799999, "quote_volume": 3265.47426, "trades": 51, "taker_buy_base": 13748.5, "taker_buy_quote": 2949.74674 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.215, "high": 0.2157, "low": 0.2143, "close": 0.215, "volume": 27344.6, "close_time": 1767524399999, "quote_volume": 5881.3548, "trades": 53, "taker_buy_base": 14268.8, "taker_buy_quote": 3067.35142 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2145, "high": 0.2146, "low": 0.2138, "close": 0.2141, "volume": 8871.8, "close_time": 1767527999999, "quote_volume": 1900.63954, "trades": 24, "taker_buy_base": 6260.5, "taker_buy_quote": 1341.28042 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2143, "high": 0.2166, "low": 0.214, "close": 0.2161, "volume": 37755.4, "close_time": 1767531599999, "quote_volume": 8130.36941, "trades": 71, "taker_buy_base": 21169.1, "taker_buy_quote": 4558.38114 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2157, "high": 0.2175, "low": 0.2157, "close": 0.2163, "volume": 27085.1, "close_time": 1767535199999, "quote_volume": 5867.24103, "trades": 67, "taker_buy_base": 12985.7, "taker_buy_quote": 2811.88557 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2164, "high": 0.2168, "low": 0.2147, "close": 0.2168, "volume": 8758.4, "close_time": 1767538799999, "quote_volume": 1887.5334, "trades": 19, "taker_buy_base": 2453.2, "taker_buy_quote": 528.55606 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2169, "high": 0.218, "low": 0.2167, "close": 0.2177, "volume": 9184.9, "close_time": 1767542399999, "quote_volume": 1997.09555, "trades": 21, "taker_buy_base": 4759.2, "taker_buy_quote": 1034.86813 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2178, "high": 0.2194, "low": 0.2176, "close": 0.2194, "volume": 24019.7, "close_time": 1767545999999, "quote_volume": 5245.24431, "trades": 59, "taker_buy_base": 18201.6, "taker_buy_quote": 3975.06711 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2194, "high": 0.2204, "low": 0.2172, "close": 0.2178, "volume": 40386.7, "close_time": 1767549599999, "quote_volume": 8843.61328, "trades": 77, "taker_buy_base": 20164.2, "taker_buy_quote": 4407.33951 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2177, "high": 0.218, "low": 0.2136, "close": 0.2138, "volume": 54302.4, "close_time": 1767553199999, "quote_volume": 11710.0108, "trades": 84, "taker_buy_base": 31934.1, "taker_buy_quote": 6889.08509 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2129, "high": 0.2131, "low": 0.2119, "close": 0.2121, "volume": 23403.4, "close_time": 1767556799999, "quote_volume": 4972.69955, "trades": 36, "taker_buy_base": 5928.4, "taker_buy_quote": 1260.39334 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2118, "high": 0.2145, "low": 0.2118, "close": 0.2134, "volume": 18254.8, "close_time": 1767560399999, "quote_volume": 3896.06994, "trades": 23, "taker_buy_base": 5981.2, "taker_buy_quote": 1270.97999 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2143, "high": 0.2147, "low": 0.2132, "close": 0.2132, "volume": 21380.7, "close_time": 1767563999999, "quote_volume": 4583.81549, "trades": 24, "taker_buy_base": 8946.3, "taker_buy_quote": 1917.19196 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2136, "high": 0.2136, "low": 0.2115, "close": 0.2122, "volume": 20705.1, "close_time": 1767567599999, "quote_volume": 4392.04414, "trades": 33, "taker_buy_base": 15477.3, "taker_buy_quote": 3280.517 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2121, "high": 0.2131, "low": 0.2117, "close": 0.2123, "volume": 18542.0, "close_time": 1767571199999, "quote_volume": 3937.96021, "trades": 37, "taker_buy_base": 7681.6, "taker_buy_quote": 1629.29828 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2127, "high": 0.2155, "low": 0.212, "close": 0.215, "volume": 65390.4, "close_time": 1767574799999, "quote_volume": 13958.53725, "trades": 67, "taker_buy_base": 31773.1, "taker_buy_quote": 6783.42554 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2149, "high": 0.2159, "low": 0.2144, "close": 0.2151, "volume": 51354.9, "close_time": 1767578399999, "quote_volume": 11056.28789, "trades": 48, "taker_buy_base": 24500.4, "taker_buy_quote": 5270.2218 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2144, "high": 0.215, "low": 0.2137, "close": 0.215, "volume": 6522.0, "close_time": 1767581999999, "quote_volume": 1398.54745, "trades": 9, "taker_buy_base": 5948.4, "taker_buy_quote": 1275.96913 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2145, "high": 0.2145, "low": 0.213, "close": 0.2131, "volume": 5521.6, "close_time": 1767585599999, "quote_volume": 1178.92849, "trades": 6, "taker_buy_base": 4216.2, "taker_buy_quote": 900.61721 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2097, "close": 0.2106, "volume": 46471.4, "close_time": 1767589199999, "quote_volume": 9802.83904, "trades": 47, "taker_buy_base": 16269.0, "taker_buy_quote": 3428.46793 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.211, "high": 0.212, "low": 0.2108, "close": 0.2109, "volume": 35927.3, "close_time": 1767592799999, "quote_volume": 7585.90761, "trades": 33, "taker_buy_base": 22183.0, "taker_buy_quote": 4682.92957 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2106, "high": 0.2115, "low": 0.2097, "close": 0.2112, "volume": 42433.0, "close_time": 1767596399999, "quote_volume": 8932.52528, "trades": 52, "taker_buy_base": 25501.4, "taker_buy_quote": 5363.17912 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2112, "high": 0.2116, "low": 0.2109, "close": 0.2115, "volume": 4584.2, "close_time": 1767599999999, "quote_volume": 968.44, "trades": 8, "taker_buy_base": 2508.9, "taker_buy_quote": 529.76124 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2114, "high": 0.2114, "low": 0.2104, "close": 0.2107, "volume": 8271.8, "close_time": 1767603599999, "quote_volume": 1745.10676, "trades": 15, "taker_buy_base": 1818.5, "taker_buy_quote": 383.61829 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2099, "high": 0.2124, "low": 0.2095, "close": 0.2122, "volume": 89122.0, "close_time": 1767607199999, "quote_volume": 18784.08526, "trades": 82, "taker_buy_base": 43141.5, "taker_buy_quote": 9100.72101 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2123, "high": 0.2138, "low": 0.2116, "close": 0.2132, "volume": 73087.6, "close_time": 1767610799999, "quote_volume": 15548.22451, "trades": 75, "taker_buy_base": 41224.8, "taker_buy_quote": 8766.06689 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2129, "high": 0.2129, "low": 0.2119, "close": 0.2128, "volume": 13875.2, "close_time": 1767614399999, "quote_volume": 2948.40607, "trades": 11, "taker_buy_base": 11802.7, "taker_buy_quote": 2509.24332 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2126, "high": 0.2126, "low": 0.2094, "close": 0.2101, "volume": 37828.6, "close_time": 1767617999999, "quote_volume": 7971.6292, "trades": 49, "taker_buy_base": 18097.1, "taker_buy_quote": 3804.32488 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2103, "high": 0.2111, "low": 0.2087, "close": 0.2102, "volume": 75602.4, "close_time": 1767621599999, "quote_volume": 15892.69326, "trades": 52, "taker_buy_base": 36617.5, "taker_buy_quote": 7700.21489 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2101, "high": 0.211, "low": 0.2096, "close": 0.2109, "volume": 34641.9, "close_time": 1767625199999, "quote_volume": 7278.48421, "trades": 20, "taker_buy_base": 17855.3, "taker_buy_quote": 3754.42541 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2112, "high": 0.2118, "low": 0.2096, "close": 0.2116, "volume": 22087.1, "close_time": 1767628799999, "quote_volume": 4655.25754, "trades": 21, "taker_buy_base": 11870.9, "taker_buy_quote": 2496.53188 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2105, "high": 0.2111, "low": 0.2105, "close": 0.2109, "volume": 29897.0, "close_time": 1767632399999, "quote_volume": 6302.32709, "trades": 71, "taker_buy_base": 11342.0, "taker_buy_quote": 2389.53256 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2116, "high": 0.2121, "low": 0.2098, "close": 0.212, "volume": 91835.3, "close_time": 1767635999999, "quote_volume": 19404.72132, "trades": 63, "taker_buy_base": 36006.9, "taker_buy_quote": 7594.72786 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2113, "high": 0.2135, "low": 0.2113, "close": 0.212, "volume": 70003.2, "close_time": 1767639599999, "quote_volume": 14865.5153, "trades": 57, "taker_buy_base": 35368.7, "taker_buy_quote": 7497.71103 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2092, "close": 0.2094, "volume": 29437.8, "close_time": 1767643199999, "quote_volume": 6201.22998, "trades": 32, "taker_buy_base": 17043.2, "taker_buy_quote": 3589.89815 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2093, "high": 0.2113, "low": 0.2071, "close": 0.2077, "volume": 140607.3, "close_time": 1767646799999, "quote_volume": 29353.03507, "trades": 132, "taker_buy_base": 75680.6, "taker_buy_quote": 15812.96235 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2079, "high": 0.2079, "low": 0.2058, "close": 0.2062, "volume": 103743.2, "close_time": 1767650399999, "quote_volume": 21445.63349, "trades": 92, "taker_buy_base": 50225.3, "taker_buy_quote": 10367.59693 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2066, "high": 0.2089, "low": 0.2065, "close": 0.2086, "volume": 29109.4, "close_time": 1767653999999, "quote_volume": 6045.57277, "trades": 24, "taker_buy_base": 13539.0, "taker_buy_quote": 2804.84089 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2074, "high": 0.2091, "low": 0.2074, "close": 0.2085, "volume": 21204.7, "close_time": 1767657599999, "quote_volume": 4420.98442, "trades": 14, "taker_buy_base": 10589.0, "taker_buy_quote": 2205.72458 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2079, "high": 0.2087, "low": 0.2051, "close": 0.2068, "volume": 84662.1, "close_time": 1767661199999, "quote_volume": 17458.96959, "trades": 76, "taker_buy_base": 39501.5, "taker_buy_quote": 8131.44871 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2069, "high": 0.2093, "low": 0.2064, "close": 0.2077, "volume": 91717.4, "close_time": 1767664799999, "quote_volume": 19068.07801, "trades": 67, "taker_buy_base": 46804.8, "taker_buy_quote": 9725.66142 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2083, "high": 0.2087, "low": 0.2075, "close": 0.2078, "volume": 45821.4, "close_time": 1767668399999, "quote_volume": 9541.23366, "trades": 62, "taker_buy_base": 18274.8, "taker_buy_quote": 3803.35874 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2079, "high": 0.2084, "low": 0.2079, "close": 0.2083, "volume": 3986.7, "close_time": 1767671999999, "quote_volume": 829.40187, "trades": 5, "taker_buy_base": 2336.7, "taker_buy_quote": 485.81085 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2075, "high": 0.2084, "low": 0.2075, "close": 0.2082, "volume": 6225.7, "close_time": 1767675599999, "quote_volume": 1294.38434, "trades": 10, "taker_buy_base": 3843.6, "taker_buy_quote": 798.76801 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2069, "high": 0.207, "low": 0.2063, "close": 0.2068, "volume": 17027.4, "close_time": 1767679199999, "quote_volume": 3520.7369, "trades": 23, "taker_buy_base": 6752.7, "taker_buy_quote": 1395.37572 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2069, "high": 0.2091, "low": 0.2069, "close": 0.2087, "volume": 38441.0, "close_time": 1767682799999, "quote_volume": 8018.65487, "trades": 53, "taker_buy_base": 18188.0, "taker_buy_quote": 3794.96097 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.208, "high": 0.208, "low": 0.2065, "close": 0.2073, "volume": 17530.8, "close_time": 1767686399999, "quote_volume": 3631.55915, "trades": 35, "taker_buy_base": 10535.3, "taker_buy_quote": 2182.03243 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2076, "high": 0.2087, "low": 0.2075, "close": 0.2087, "volume": 8771.2, "close_time": 1767689999999, "quote_volume": 1824.283, "trades": 16, "taker_buy_base": 5018.0, "taker_buy_quote": 1044.0177 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2078, "high": 0.2126, "low": 0.2078, "close": 0.2123, "volume": 97667.0, "close_time": 1767693599999, "quote_volume": 20528.16079, "trades": 158, "taker_buy_base": 64838.5, "taker_buy_quote": 13615.66468 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2124, "high": 0.2135, "low": 0.2104, "close": 0.2109, "volume": 56308.0, "close_time": 1767697199999, "quote_volume": 11925.64207, "trades": 59, "taker_buy_base": 21420.3, "taker_buy_quote": 4534.15515 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2109, "high": 0.2154, "low": 0.2109, "close": 0.2148, "volume": 43967.1, "close_time": 1767700799999, "quote_volume": 9369.9406, "trades": 37, "taker_buy_base": 25143.3, "taker_buy_quote": 5356.37888 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2147, "high": 0.2178, "low": 0.2145, "close": 0.217, "volume": 95731.6, "close_time": 1767704399999, "quote_volume": 20682.2999, "trades": 85, "taker_buy_base": 32816.6, "taker_buy_quote": 7086.68574 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2164, "high": 0.2179, "low": 0.2155, "close": 0.2158, "volume": 52929.1, "close_time": 1767707999999, "quote_volume": 11459.17171, "trades": 49, "taker_buy_base": 30502.2, "taker_buy_quote": 6604.76158 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2158, "high": 0.2183, "low": 0.2155, "close": 0.2165, "volume": 115048.1, "close_time": 1767711599999, "quote_volume": 24973.56655, "trades": 82, "taker_buy_base": 64342.5, "taker_buy_quote": 13960.81714 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.217, "high": 0.2178, "low": 0.2121, "close": 0.2138, "volume": 93988.4, "close_time": 1767715199999, "quote_volume": 20228.10468, "trades": 202, "taker_buy_base": 32965.5, "taker_buy_quote": 7102.38307 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2135, "high": 0.215, "low": 0.2111, "close": 0.2142, "volume": 149972.1, "close_time": 1767718799999, "quote_volume": 31998.19539, "trades": 308, "taker_buy_base": 73523.7, "taker_buy_quote": 15662.70683 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2137, "high": 0.2148, "low": 0.2066, "close": 0.2069, "volume": 201858.4, "close_time": 1767722399999, "quote_volume": 42307.96699, "trades": 235, "taker_buy_base": 94981.2, "taker_buy_quote": 19929.96207 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2065, "high": 0.2127, "low": 0.2065, "close": 0.2125, "volume": 68969.0, "close_time": 1767725999999, "quote_volume": 14475.82457, "trades": 67, "taker_buy_base": 37288.0, "taker_buy_quote": 7824.89266 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2133, "high": 0.2142, "low": 0.2127, "close": 0.2137, "volume": 108356.9, "close_time": 1767729599999, "quote_volume": 23126.02435, "trades": 73, "taker_buy_base": 53771.5, "taker_buy_quote": 11471.71015 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2147, "high": 0.2168, "low": 0.2147, "close": 0.2164, "volume": 57071.6, "close_time": 1767733199999, "quote_volume": 12322.71032, "trades": 49, "taker_buy_base": 32411.2, "taker_buy_quote": 6996.93113 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2163, "high": 0.2217, "low": 0.2157, "close": 0.2211, "volume": 194731.0, "close_time": 1767736799999, "quote_volume": 42668.86379, "trades": 163, "taker_buy_base": 99600.9, "taker_buy_quote": 21816.16974 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2211, "high": 0.2283, "low": 0.2211, "close": 0.2232, "volume": 444627.5, "close_time": 1767740399999, "quote_volume": 100070.53671, "trades": 524, "taker_buy_base": 224028.8, "taker_buy_quote": 50465.17647 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.223, "high": 0.2253, "low": 0.2224, "close": 0.2253, "volume": 18996.3, "close_time": 1767743999999, "quote_volume": 4257.46721, "trades": 52, "taker_buy_base": 9642.1, "taker_buy_quote": 2159.9739 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2256, "high": 0.2322, "low": 0.2244, "close": 0.2249, "volume": 290763.8, "close_time": 1767747599999, "quote_volume": 66467.54762, "trades": 643, "taker_buy_base": 121906.7, "taker_buy_quote": 27856.2916 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2245, "high": 0.2253, "low": 0.2227, "close": 0.2231, "volume": 46843.2, "close_time": 1767751199999, "quote_volume": 10501.8434, "trades": 106, "taker_buy_base": 20264.8, "taker_buy_quote": 4543.04491 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2224, "high": 0.2262, "low": 0.2221, "close": 0.2255, "volume": 76297.7, "close_time": 1767754799999, "quote_volume": 17012.26391, "trades": 152, "taker_buy_base": 50944.5, "taker_buy_quote": 11327.76803 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2249, "high": 0.2259, "low": 0.2212, "close": 0.2223, "volume": 42186.5, "close_time": 1767758399999, "quote_volume": 9435.66354, "trades": 79, "taker_buy_base": 32886.7, "taker_buy_quote": 7352.8336 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2221, "high": 0.2233, "low": 0.2208, "close": 0.221, "volume": 27307.6, "close_time": 1767761999999, "quote_volume": 6058.02823, "trades": 41, "taker_buy_base": 7855.1, "taker_buy_quote": 1742.4456 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2218, "high": 0.225, "low": 0.2208, "close": 0.2243, "volume": 69615.3, "close_time": 1767765599999, "quote_volume": 15547.37334, "trades": 89, "taker_buy_base": 30297.7, "taker_buy_quote": 6767.63001 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2236, "high": 0.2243, "low": 0.2211, "close": 0.2215, "volume": 41569.5, "close_time": 1767769199999, "quote_volume": 9240.64042, "trades": 69, "taker_buy_base": 21371.4, "taker_buy_quote": 4751.44049 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.221, "high": 0.2226, "low": 0.221, "close": 0.222, "volume": 19949.1, "close_time": 1767772799999, "quote_volume": 4427.07741, "trades": 30, "taker_buy_base": 9499.7, "taker_buy_quote": 2105.32131 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.222, "high": 0.2224, "low": 0.2209, "close": 0.2218, "volume": 35199.1, "close_time": 1767776399999, "quote_volume": 7797.02687, "trades": 56, "taker_buy_base": 14329.0, "taker_buy_quote": 3172.59165 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2175, "close": 0.2186, "volume": 196262.8, "close_time": 1767779999999, "quote_volume": 42955.50905, "trades": 262, "taker_buy_base": 104908.9, "taker_buy_quote": 22955.93234 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2183, "high": 0.2193, "low": 0.2181, "close": 0.219, "volume": 42758.5, "close_time": 1767783599999, "quote_volume": 9347.31368, "trades": 56, "taker_buy_base": 25894.8, "taker_buy_quote": 5662.88346 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2197, "high": 0.2205, "low": 0.2192, "close": 0.2195, "volume": 42837.5, "close_time": 1767787199999, "quote_volume": 9422.94838, "trades": 81, "taker_buy_base": 19422.8, "taker_buy_quote": 4265.82429 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2195, "high": 0.2195, "low": 0.2174, "close": 0.2178, "volume": 23570.3, "close_time": 1767790799999, "quote_volume": 5136.06278, "trades": 43, "taker_buy_base": 15472.6, "taker_buy_quote": 3373.79376 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2178, "high": 0.2205, "low": 0.2178, "close": 0.2193, "volume": 45146.9, "close_time": 1767794399999, "quote_volume": 9895.80027, "trades": 101, "taker_buy_base": 30527.5, "taker_buy_quote": 6685.29634 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.219, "high": 0.2208, "low": 0.2173, "close": 0.2202, "volume": 99166.0, "close_time": 1767797999999, "quote_volume": 21664.93298, "trades": 154, "taker_buy_base": 46293.3, "taker_buy_quote": 10098.29237 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2184, "high": 0.2201, "low": 0.2175, "close": 0.2198, "volume": 58674.5, "close_time": 1767801599999, "quote_volume": 12826.94892, "trades": 117, "taker_buy_base": 28767.6, "taker_buy_quote": 6287.13693 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2199, "high": 0.2214, "low": 0.2199, "close": 0.2214, "volume": 41588.7, "close_time": 1767805199999, "quote_volume": 9178.12197, "trades": 72, "taker_buy_base": 20374.3, "taker_buy_quote": 4495.93044 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.221, "high": 0.2235, "low": 0.2208, "close": 0.2221, "volume": 69200.0, "close_time": 1767808799999, "quote_volume": 15394.13204, "trades": 119, "taker_buy_base": 39053.3, "taker_buy_quote": 8678.77574 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2221, "high": 0.2235, "low": 0.2217, "close": 0.2223, "volume": 58971.3, "close_time": 1767812399999, "quote_volume": 13132.94601, "trades": 94, "taker_buy_base": 32744.4, "taker_buy_quote": 7290.73393 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2224, "high": 0.2254, "low": 0.2214, "close": 0.2246, "volume": 87623.5, "close_time": 1767815999999, "quote_volume": 19598.41624, "trades": 123, "taker_buy_base": 41679.7, "taker_buy_quote": 9321.51283 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2246, "high": 0.2322, "low": 0.2234, "close": 0.2304, "volume": 670073.5, "close_time": 1767819599999, "quote_volume": 153835.91886, "trades": 611, "taker_buy_base": 379381.7, "taker_buy_quote": 87139.33369 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2308, "high": 0.2322, "low": 0.2261, "close": 0.2303, "volume": 380635.2, "close_time": 1767823199999, "quote_volume": 87392.668, "trades": 352, "taker_buy_base": 163133.3, "taker_buy_quote": 37466.66073 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2302, "high": 0.2323, "low": 0.2294, "close": 0.2304, "volume": 149173.1, "close_time": 1767826799999, "quote_volume": 34388.02593, "trades": 153, "taker_buy_base": 81778.5, "taker_buy_quote": 18839.34257 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2304, "high": 0.2304, "low": 0.2279, "close": 0.2296, "volume": 63198.9, "close_time": 1767830399999, "quote_volume": 14499.93126, "trades": 84, "taker_buy_base": 29172.6, "taker_buy_quote": 6685.72903 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2294, "high": 0.233, "low": 0.228, "close": 0.2321, "volume": 135177.5, "close_time": 1767833999999, "quote_volume": 31087.92346, "trades": 107, "taker_buy_base": 71641.1, "taker_buy_quote": 16467.42715 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2324, "high": 0.2386, "low": 0.2324, "close": 0.2345, "volume": 279329.2, "close_time": 1767837599999, "quote_volume": 66009.4731, "trades": 233, "taker_buy_base": 139192.0, "taker_buy_quote": 32897.62043 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2337, "high": 0.2338, "low": 0.2298, "close": 0.231, "volume": 86684.3, "close_time": 1767841199999, "quote_volume": 20071.85042, "trades": 89, "taker_buy_base": 47356.5, "taker_buy_quote": 10963.51118 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2314, "high": 0.2322, "low": 0.228, "close": 0.2293, "volume": 107822.3, "close_time": 1767844799999, "quote_volume": 24780.72113, "trades": 109, "taker_buy_base": 52606.6, "taker_buy_quote": 12066.92571 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2289, "high": 0.2301, "low": 0.2281, "close": 0.2286, "volume": 92922.2, "close_time": 1767848399999, "quote_volume": 21289.59028, "trades": 65, "taker_buy_base": 44274.5, "taker_buy_quote": 10138.78118 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2285, "high": 0.2319, "low": 0.2276, "close": 0.228, "volume": 69878.3, "close_time": 1767851999999, "quote_volume": 16101.33519, "trades": 68, "taker_buy_base": 34263.3, "taker_buy_quote": 7898.18878 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2284, "high": 0.2287, "low": 0.2245, "close": 0.2245, "volume": 124064.8, "close_time": 1767855599999, "quote_volume": 28100.0507, "trades": 121, "taker_buy_base": 54252.4, "taker_buy_quote": 12283.7991 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.224, "high": 0.2269, "low": 0.2231, "close": 0.226, "volume": 119707.2, "close_time": 1767859199999, "quote_volume": 26889.89271, "trades": 111, "taker_buy_base": 58998.2, "taker_buy_quote": 13245.03916 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2259, "high": 0.2259, "low": 0.2229, "close": 0.2232, "volume": 82508.0, "close_time": 1767862799999, "quote_volume": 18545.11403, "trades": 70, "taker_buy_base": 42494.5, "taker_buy_quote": 9543.0873 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2237, "high": 0.2238, "low": 0.2215, "close": 0.2216, "volume": 48446.1, "close_time": 1767866399999, "quote_volume": 10808.85566, "trades": 54, "taker_buy_base": 24188.9, "taker_buy_quote": 5395.18963 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2208, "high": 0.2275, "low": 0.2204, "close": 0.227, "volume": 49994.3, "close_time": 1767869999999, "quote_volume": 11256.2591, "trades": 78, "taker_buy_base": 28876.8, "taker_buy_quote": 6511.84168 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2256, "high": 0.2295, "low": 0.2246, "close": 0.2287, "volume": 126944.9, "close_time": 1767873599999, "quote_volume": 28779.22098, "trades": 149, "taker_buy_base": 64039.8, "taker_buy_quote": 14514.33133 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2287, "high": 0.23, "low": 0.2277, "close": 0.2288, "volume": 108251.7, "close_time": 1767877199999, "quote_volume": 24770.07759, "trades": 240, "taker_buy_base": 60671.4, "taker_buy_quote": 13875.70232 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2288, "high": 0.2378, "low": 0.2281, "close": 0.2321, "volume": 632491.2, "close_time": 1767880799999, "quote_volume": 147374.74715, "trades": 678, "taker_buy_base": 254221.9, "taker_buy_quote": 59097.25592 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2323, "high": 0.2326, "low": 0.2272, "close": 0.2302, "volume": 363494.6, "close_time": 1767884399999, "quote_volume": 83406.74971, "trades": 430, "taker_buy_base": 173370.6, "taker_buy_quote": 39764.12235 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2302, "high": 0.2342, "low": 0.2279, "close": 0.2299, "volume": 522298.4, "close_time": 1767887999999, "quote_volume": 120201.93692, "trades": 475, "taker_buy_base": 191390.6, "taker_buy_quote": 44115.22213 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2297, "high": 0.2308, "low": 0.2276, "close": 0.2299, "volume": 163113.7, "close_time": 1767891599999, "quote_volume": 37402.49261, "trades": 182, "taker_buy_base": 98855.2, "taker_buy_quote": 22668.02658 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.23, "high": 0.2302, "low": 0.2286, "close": 0.2297, "volume": 61886.6, "close_time": 1767895199999, "quote_volume": 14195.56116, "trades": 63, "taker_buy_base": 40910.6, "taker_buy_quote": 9380.31492 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2297, "high": 0.2297, "low": 0.2265, "close": 0.2273, "volume": 425520.8, "close_time": 1767898799999, "quote_volume": 96829.58337, "trades": 275, "taker_buy_base": 175009.3, "taker_buy_quote": 39833.97326 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2269, "high": 0.2269, "low": 0.2199, "close": 0.2207, "volume": 375704.7, "close_time": 1767902399999, "quote_volume": 83580.47352, "trades": 244, "taker_buy_base": 185575.3, "taker_buy_quote": 41282.27388 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2217, "high": 0.2218, "low": 0.218, "close": 0.2201, "volume": 112126.5, "close_time": 1767905999999, "quote_volume": 24638.7976, "trades": 80, "taker_buy_base": 57973.1, "taker_buy_quote": 12733.55175 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.22, "high": 0.2233, "low": 0.22, "close": 0.2233, "volume": 61256.9, "close_time": 1767909599999, "quote_volume": 13538.06974, "trades": 59, "taker_buy_base": 36905.3, "taker_buy_quote": 8159.29518 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2234, "high": 0.2246, "low": 0.2206, "close": 0.2208, "volume": 91021.0, "close_time": 1767913199999, "quote_volume": 20310.55626, "trades": 115, "taker_buy_base": 45996.6, "taker_buy_quote": 10258.24428 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2216, "high": 0.2253, "low": 0.2213, "close": 0.2249, "volume": 75071.4, "close_time": 1767916799999, "quote_volume": 16820.61212, "trades": 92, "taker_buy_base": 39589.1, "taker_buy_quote": 8875.71781 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2252, "high": 0.2275, "low": 0.2245, "close": 0.2275, "volume": 66993.4, "close_time": 1767920399999, "quote_volume": 15153.72099, "trades": 86, "taker_buy_base": 31418.3, "taker_buy_quote": 7103.18482 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.228, "high": 0.2297, "low": 0.2274, "close": 0.2287, "volume": 177670.2, "close_time": 1767923999999, "quote_volume": 40577.35445, "trades": 148, "taker_buy_base": 89915.7, "taker_buy_quote": 20524.56272 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2292, "high": 0.2304, "low": 0.229, "close": 0.2291, "volume": 54293.1, "close_time": 1767927599999, "quote_volume": 12472.97898, "trades": 40, "taker_buy_base": 30035.1, "taker_buy_quote": 6890.99165 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.229, "high": 0.2305, "low": 0.229, "close": 0.2296, "volume": 70448.3, "close_time": 1767931199999, "quote_volume": 16184.44191, "trades": 45, "taker_buy_base": 33639.0, "taker_buy_quote": 7725.06756 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2298, "high": 0.2306, "low": 0.2293, "close": 0.23, "volume": 42089.2, "close_time": 1767934799999, "quote_volume": 9673.93118, "trades": 33, "taker_buy_base": 23329.5, "taker_buy_quote": 5356.47968 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2301, "high": 0.2307, "low": 0.2296, "close": 0.2303, "volume": 47254.1, "close_time": 1767938399999, "quote_volume": 10870.6544, "trades": 55, "taker_buy_base": 28282.8, "taker_buy_quote": 6504.11998 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2303, "high": 0.2308, "low": 0.2295, "close": 0.2301, "volume": 40250.0, "close_time": 1767941999999, "quote_volume": 9262.05282, "trades": 40, "taker_buy_base": 16513.5, "taker_buy_quote": 3796.56147 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2294, "high": 0.2314, "low": 0.2288, "close": 0.2294, "volume": 72426.8, "close_time": 1767945599999, "quote_volume": 16643.65081, "trades": 68, "taker_buy_base": 35616.8, "taker_buy_quote": 8186.59337 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2293, "high": 0.2317, "low": 0.2275, "close": 0.2289, "volume": 205687.7, "close_time": 1767949199999, "quote_volume": 47255.38191, "trades": 143, "taker_buy_base": 88044.3, "taker_buy_quote": 20184.51446 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2294, "high": 0.2306, "low": 0.2274, "close": 0.2275, "volume": 36932.7, "close_time": 1767952799999, "quote_volume": 8457.74337, "trades": 42, "taker_buy_base": 18890.9, "taker_buy_quote": 4320.83979 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2277, "high": 0.2289, "low": 0.2273, "close": 0.2289, "volume": 23460.2, "close_time": 1767956399999, "quote_volume": 5350.5176, "trades": 34, "taker_buy_base": 10804.2, "taker_buy_quote": 2463.9903 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2289, "high": 0.2289, "low": 0.2277, "close": 0.2283, "volume": 67617.2, "close_time": 1767959999999, "quote_volume": 15433.76985, "trades": 57, "taker_buy_base": 48300.7, "taker_buy_quote": 11024.38852 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2279, "high": 0.2301, "low": 0.2269, "close": 0.2285, "volume": 54208.2, "close_time": 1767963599999, "quote_volume": 12394.45547, "trades": 79, "taker_buy_base": 22283.3, "taker_buy_quote": 5090.49375 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2288, "high": 0.2323, "low": 0.2283, "close": 0.23, "volume": 62322.6, "close_time": 1767967199999, "quote_volume": 14392.9226, "trades": 73, "taker_buy_base": 29859.1, "taker_buy_quote": 6898.24213 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2298, "high": 0.2316, "low": 0.2283, "close": 0.2284, "volume": 71642.3, "close_time": 1767970799999, "quote_volume": 16490.76704, "trades": 95, "taker_buy_base": 35260.7, "taker_buy_quote": 8114.35724 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2283, "high": 0.2334, "low": 0.228, "close": 0.2291, "volume": 82578.2, "close_time": 1767974399999, "quote_volume": 19084.34615, "trades": 100, "taker_buy_base": 40703.4, "taker_buy_quote": 9401.56851 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2294, "high": 0.2296, "low": 0.2268, "close": 0.2277, "volume": 77379.5, "close_time": 1767977999999, "quote_volume": 17653.62539, "trades": 80, "taker_buy_base": 33393.3, "taker_buy_quote": 7611.43362 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.228, "high": 0.2281, "low": 0.2261, "close": 0.2263, "volume": 48378.2, "close_time": 1767981599999, "quote_volume": 10980.47871, "trades": 36, "taker_buy_base": 21194.5, "taker_buy_quote": 4806.16931 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2262, "high": 0.2268, "low": 0.2248, "close": 0.2268, "volume": 52000.8, "close_time": 1767985199999, "quote_volume": 11729.65487, "trades": 42, "taker_buy_base": 30594.8, "taker_buy_quote": 6896.76387 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2252, "high": 0.2258, "low": 0.2252, "close": 0.2258, "volume": 7784.0, "close_time": 1767988799999, "quote_volume": 1755.6812, "trades": 5, "taker_buy_base": 3892.0, "taker_buy_quote": 876.8676 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.225, "high": 0.2272, "low": 0.225, "close": 0.2264, "volume": 16205.5, "close_time": 1767992399999, "quote_volume": 3670.4513, "trades": 11, "taker_buy_base": 2132.4, "taker_buy_quote": 479.79 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2265, "high": 0.2269, "low": 0.2251, "close": 0.2257, "volume": 38736.6, "close_time": 1767995999999, "quote_volume": 8748.05144, "trades": 33, "taker_buy_base": 23444.8, "taker_buy_quote": 5293.71326 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.226, "high": 0.2263, "low": 0.2251, "close": 0.2251, "volume": 10246.0, "close_time": 1767999599999, "quote_volume": 2314.36105, "trades": 59, "taker_buy_base": 5346.0, "taker_buy_quote": 1207.60037 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2256, "high": 0.2266, "low": 0.2256, "close": 0.2261, "volume": 10128.2, "close_time": 1768003199999, "quote_volume": 2291.5833, "trades": 22, "taker_buy_base": 2744.0, "taker_buy_quote": 620.40831 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2255, "high": 0.2274, "low": 0.2255, "close": 0.2274, "volume": 19170.7, "close_time": 1768006799999, "quote_volume": 4335.20749, "trades": 14, "taker_buy_base": 10426.3, "taker_buy_quote": 2356.00074 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2281, "high": 0.2281, "low": 0.2267, "close": 0.2275, "volume": 26964.5, "close_time": 1768010399999, "quote_volume": 6129.41567, "trades": 19, "taker_buy_base": 10226.2, "taker_buy_quote": 2323.17851 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.228, "high": 0.2286, "low": 0.2264, "close": 0.2276, "volume": 28014.1, "close_time": 1768013999999, "quote_volume": 6370.97057, "trades": 33, "taker_buy_base": 16741.7, "taker_buy_quote": 3807.75199 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2276, "high": 0.2302, "low": 0.2268, "close": 0.2298, "volume": 100241.7, "close_time": 1768017599999, "quote_volume": 22884.21833, "trades": 98, "taker_buy_base": 45011.3, "taker_buy_quote": 10266.55826 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2307, "high": 0.231, "low": 0.2273, "close": 0.2291, "volume": 57123.2, "close_time": 1768021199999, "quote_volume": 13080.82817, "trades": 67, "taker_buy_base": 33303.6, "taker_buy_quote": 7625.22711 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2287, "high": 0.2308, "low": 0.2279, "close": 0.2292, "volume": 41942.2, "close_time": 1768024799999, "quote_volume": 9616.13262, "trades": 32, "taker_buy_base": 19742.1, "taker_buy_quote": 4524.73677 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.229, "high": 0.2297, "low": 0.2279, "close": 0.2287, "volume": 29409.0, "close_time": 1768028399999, "quote_volume": 6731.60435, "trades": 34, "taker_buy_base": 16599.0, "taker_buy_quote": 3795.92167 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2284, "high": 0.2294, "low": 0.2276, "close": 0.2281, "volume": 63026.9, "close_time": 1768031999999, "quote_volume": 14396.6997, "trades": 58, "taker_buy_base": 27007.7, "taker_buy_quote": 6165.07982 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2281, "high": 0.2281, "low": 0.2268, "close": 0.2271, "volume": 28214.8, "close_time": 1768035599999, "quote_volume": 6417.69284, "trades": 40, "taker_buy_base": 16050.3, "taker_buy_quote": 3651.31981 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2275, "high": 0.2277, "low": 0.2265, "close": 0.2266, "volume": 34255.3, "close_time": 1768039199999, "quote_volume": 7781.56299, "trades": 31, "taker_buy_base": 20635.2, "taker_buy_quote": 4685.00223 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2265, "high": 0.2269, "low": 0.2257, "close": 0.2264, "volume": 42357.8, "close_time": 1768042799999, "quote_volume": 9583.07056, "trades": 62, "taker_buy_base": 11478.4, "taker_buy_quote": 2597.38288 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2265, "high": 0.2272, "low": 0.2255, "close": 0.2272, "volume": 40717.6, "close_time": 1768046399999, "quote_volume": 9214.49281, "trades": 94, "taker_buy_base": 19381.3, "taker_buy_quote": 4384.52507 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2261, "high": 0.2261, "low": 0.2246, "close": 0.2259, "volume": 37635.9, "close_time": 1768049999999, "quote_volume": 8483.47528, "trades": 66, "taker_buy_base": 19420.8, "taker_buy_quote": 4376.10254 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2259, "high": 0.227, "low": 0.2256, "close": 0.2256, "volume": 18395.3, "close_time": 1768053599999, "quote_volume": 4161.5096, "trades": 37, "taker_buy_base": 8092.1, "taker_buy_quote": 1832.5446 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2254, "high": 0.2275, "low": 0.2251, "close": 0.2275, "volume": 30724.2, "close_time": 1768057199999, "quote_volume": 6930.95981, "trades": 26, "taker_buy_base": 17891.5, "taker_buy_quote": 4030.40656 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2265, "high": 0.2304, "low": 0.2261, "close": 0.2268, "volume": 78666.8, "close_time": 1768060799999, "quote_volume": 18006.15084, "trades": 84, "taker_buy_base": 37433.6, "taker_buy_quote": 8560.52497 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2268, "high": 0.2319, "low": 0.2268, "close": 0.2306, "volume": 83025.4, "close_time": 1768064399999, "quote_volume": 19135.92963, "trades": 88, "taker_buy_base": 46259.7, "taker_buy_quote": 10655.01515 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2306, "high": 0.2346, "low": 0.2294, "close": 0.2331, "volume": 145916.6, "close_time": 1768067999999, "quote_volume": 33966.76502, "trades": 141, "taker_buy_base": 67415.2, "taker_buy_quote": 15677.28209 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2331, "high": 0.2343, "low": 0.2317, "close": 0.233, "volume": 62147.0, "close_time": 1768071599999, "quote_volume": 14477.32041, "trades": 67, "taker_buy_base": 35260.1, "taker_buy_quote": 8218.18776 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2327, "high": 0.2329, "low": 0.2314, "close": 0.2323, "volume": 44431.5, "close_time": 1768075199999, "quote_volume": 10315.79045, "trades": 43, "taker_buy_base": 18864.4, "taker_buy_quote": 4374.79533 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2327, "high": 0.2327, "low": 0.23, "close": 0.2306, "volume": 31132.8, "close_time": 1768078799999, "quote_volume": 7201.21385, "trades": 38, "taker_buy_base": 20955.1, "taker_buy_quote": 4839.86923 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2308, "high": 0.2309, "low": 0.2293, "close": 0.2295, "volume": 37836.3, "close_time": 1768082399999, "quote_volume": 8705.65504, "trades": 56, "taker_buy_base": 13434.6, "taker_buy_quote": 3088.69661 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2292, "high": 0.2292, "low": 0.2274, "close": 0.2277, "volume": 27819.2, "close_time": 1768085999999, "quote_volume": 6341.68386, "trades": 29, "taker_buy_base": 2802.4, "taker_buy_quote": 641.53163 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2281, "high": 0.2282, "low": 0.2277, "close": 0.2282, "volume": 16874.0, "close_time": 1768089599999, "quote_volume": 3845.20289, "trades": 14, "taker_buy_base": 14942.5, "taker_buy_quote": 3404.43459 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2289, "high": 0.2306, "low": 0.2287, "close": 0.2287, "volume": 29737.1, "close_time": 1768093199999, "quote_volume": 6830.16567, "trades": 27, "taker_buy_base": 16805.4, "taker_buy_quote": 3858.52321 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2283, "high": 0.2283, "low": 0.2278, "close": 0.2282, "volume": 9628.1, "close_time": 1768096799999, "quote_volume": 2194.84323, "trades": 11, "taker_buy_base": 6121.4, "taker_buy_quote": 1395.00825 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.228, "high": 0.2312, "low": 0.228, "close": 0.2312, "volume": 42880.7, "close_time": 1768100399999, "quote_volume": 9828.20522, "trades": 27, "taker_buy_base": 23160.6, "taker_buy_quote": 5312.16178 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2326, "high": 0.2326, "low": 0.2293, "close": 0.2303, "volume": 98452.9, "close_time": 1768103999999, "quote_volume": 22737.07873, "trades": 101, "taker_buy_base": 48016.6, "taker_buy_quote": 11084.7155 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2297, "high": 0.2303, "low": 0.229, "close": 0.2303, "volume": 25441.0, "close_time": 1768107599999, "quote_volume": 5842.97437, "trades": 25, "taker_buy_base": 13004.7, "taker_buy_quote": 2983.48526 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2297, "high": 0.2309, "low": 0.2291, "close": 0.2299, "volume": 66238.1, "close_time": 1768111199999, "quote_volume": 15225.65129, "trades": 62, "taker_buy_base": 27509.5, "taker_buy_quote": 6319.52051 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2299, "high": 0.2313, "low": 0.2299, "close": 0.2303, "volume": 41255.0, "close_time": 1768114799999, "quote_volume": 9513.608, "trades": 31, "taker_buy_base": 29056.0, "taker_buy_quote": 6702.30727 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2304, "high": 0.2305, "low": 0.2281, "close": 0.2289, "volume": 38897.0, "close_time": 1768118399999, "quote_volume": 8927.59401, "trades": 41, "taker_buy_base": 17005.4, "taker_buy_quote": 3898.7422 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2289, "high": 0.23, "low": 0.2284, "close": 0.2296, "volume": 41293.3, "close_time": 1768121999999, "quote_volume": 9458.9834, "trades": 32, "taker_buy_base": 17455.9, "taker_buy_quote": 3996.61712 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2299, "high": 0.2301, "low": 0.2283, "close": 0.2283, "volume": 31717.3, "close_time": 1768125599999, "quote_volume": 7279.16182, "trades": 27, "taker_buy_base": 13213.0, "taker_buy_quote": 3029.83878 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2281, "high": 0.2287, "low": 0.2276, "close": 0.2276, "volume": 21697.4, "close_time": 1768129199999, "quote_volume": 4951.72095, "trades": 21, "taker_buy_base": 15615.7, "taker_buy_quote": 3561.51215 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2278, "high": 0.2282, "low": 0.2273, "close": 0.2275, "volume": 44173.1, "close_time": 1768132799999, "quote_volume": 10059.98234, "trades": 37, "taker_buy_base": 20470.9, "taker_buy_quote": 4658.44548 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2279, "high": 0.2282, "low": 0.2274, "close": 0.2278, "volume": 20238.7, "close_time": 1768136399999, "quote_volume": 4611.3275, "trades": 21, "taker_buy_base": 6341.0, "taker_buy_quote": 1444.55637 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2275, "high": 0.2296, "low": 0.2275, "close": 0.2287, "volume": 60765.8, "close_time": 1768139999999, "quote_volume": 13913.28043, "trades": 55, "taker_buy_base": 27346.4, "taker_buy_quote": 6261.91355 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2287, "high": 0.23, "low": 0.2267, "close": 0.2268, "volume": 65325.3, "close_time": 1768143599999, "quote_volume": 14906.52353, "trades": 63, "taker_buy_base": 34754.6, "taker_buy_quote": 7936.53879 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2276, "high": 0.2278, "low": 0.2263, "close": 0.2263, "volume": 5893.2, "close_time": 1768147199999, "quote_volume": 1338.14884, "trades": 6, "taker_buy_base": 2824.8, "taker_buy_quote": 639.25224 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2262, "high": 0.2279, "low": 0.2262, "close": 0.2271, "volume": 20912.1, "close_time": 1768150799999, "quote_volume": 4749.40872, "trades": 19, "taker_buy_base": 8931.4, "taker_buy_quote": 2026.9059 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2265, "high": 0.2265, "low": 0.2265, "close": 0.2265, "volume": 1000.0, "close_time": 1768154399999, "quote_volume": 226.5, "trades": 2, "taker_buy_base": 1000.0, "taker_buy_quote": 226.5 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.226, "high": 0.2262, "low": 0.226, "close": 0.2262, "volume": 5695.5, "close_time": 1768157999999, "quote_volume": 1287.54808, "trades": 7, "taker_buy_base": 5695.5, "taker_buy_quote": 1287.54808 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2258, "high": 0.2259, "low": 0.2247, "close": 0.2248, "volume": 10348.8, "close_time": 1768161599999, "quote_volume": 2331.02654, "trades": 12, "taker_buy_base": 1091.8, "taker_buy_quote": 245.63948 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2236, "high": 0.2236, "low": 0.2222, "close": 0.2222, "volume": 7473.5, "close_time": 1768165199999, "quote_volume": 1666.27151, "trades": 9, "taker_buy_base": 2131.4, "taker_buy_quote": 473.90934 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2217, "high": 0.2221, "low": 0.2211, "close": 0.2221, "volume": 10599.3, "close_time": 1768168799999, "quote_volume": 2347.79449, "trades": 20, "taker_buy_base": 3421.7, "taker_buy_quote": 756.81884 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2218, "high": 0.2218, "low": 0.2201, "close": 0.2205, "volume": 8060.0, "close_time": 1768172399999, "quote_volume": 1777.02485, "trades": 7, "taker_buy_base": 6926.8, "taker_buy_quote": 1526.81429 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2203, "high": 0.2203, "low": 0.2186, "close": 0.2191, "volume": 17468.1, "close_time": 1768175999999, "quote_volume": 3829.33705, "trades": 16, "taker_buy_base": 7382.0, "taker_buy_quote": 1616.47132 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2198, "high": 0.2202, "low": 0.2164, "close": 0.2174, "volume": 18418.1, "close_time": 1768179599999, "quote_volume": 4028.88242, "trades": 22, "taker_buy_base": 4123.6, "taker_buy_quote": 896.02718 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2198, "high": 0.22, "low": 0.2178, "close": 0.2184, "volume": 14574.9, "close_time": 1768183199999, "quote_volume": 3196.7568, "trades": 15, "taker_buy_base": 6241.5, "taker_buy_quote": 1368.14878 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2179, "high": 0.2179, "low": 0.2145, "close": 0.2175, "volume": 59153.1, "close_time": 1768186799999, "quote_volume": 12785.21126, "trades": 69, "taker_buy_base": 29385.4, "taker_buy_quote": 6354.13259 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2177, "high": 0.2178, "low": 0.216, "close": 0.216, "volume": 6424.8, "close_time": 1768190399999, "quote_volume": 1397.94963, "trades": 5, "taker_buy_base": 3202.1, "taker_buy_quote": 696.26784 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2158, "high": 0.2158, "low": 0.2158, "close": 0.2158, "volume": 2389.5, "close_time": 1768193999999, "quote_volume": 515.6541, "trades": 2, "taker_buy_base": 2389.5, "taker_buy_quote": 515.6541 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2164, "high": 0.2164, "low": 0.2161, "close": 0.2164, "volume": 5878.8, "close_time": 1768197599999, "quote_volume": 1271.75757, "trades": 3, "taker_buy_base": 4496.3, "taker_buy_quote": 972.99932 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2167, "high": 0.2204, "low": 0.2167, "close": 0.2204, "volume": 30873.5, "close_time": 1768201199999, "quote_volume": 6753.01699, "trades": 31, "taker_buy_base": 8255.0, "taker_buy_quote": 1812.65051 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2204, "high": 0.2205, "low": 0.2179, "close": 0.2201, "volume": 65706.7, "close_time": 1768204799999, "quote_volume": 14410.28532, "trades": 92, "taker_buy_base": 45069.4, "taker_buy_quote": 9880.00658 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2202, "high": 0.2216, "low": 0.2196, "close": 0.2204, "volume": 24980.8, "close_time": 1768208399999, "quote_volume": 5511.35301, "trades": 30, "taker_buy_base": 13941.5, "taker_buy_quote": 3073.88911 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2212, "high": 0.2221, "low": 0.221, "close": 0.2216, "volume": 11835.3, "close_time": 1768211999999, "quote_volume": 2621.66103, "trades": 17, "taker_buy_base": 9300.8, "taker_buy_quote": 2059.76238 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2217, "high": 0.2228, "low": 0.2217, "close": 0.2223, "volume": 12461.0, "close_time": 1768215599999, "quote_volume": 2769.05726, "trades": 16, "taker_buy_base": 3183.2, "taker_buy_quote": 707.73649 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2228, "high": 0.2237, "low": 0.2221, "close": 0.2233, "volume": 141457.1, "close_time": 1768219199999, "quote_volume": 31504.17871, "trades": 66, "taker_buy_base": 94682.8, "taker_buy_quote": 21051.03159 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2233, "high": 0.225, "low": 0.2233, "close": 0.2248, "volume": 21129.6, "close_time": 1768222799999, "quote_volume": 4740.77426, "trades": 33, "taker_buy_base": 9062.3, "taker_buy_quote": 2034.73166 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2255, "high": 0.2266, "low": 0.2243, "close": 0.2263, "volume": 94312.4, "close_time": 1768226399999, "quote_volume": 21259.07822, "trades": 41, "taker_buy_base": 52848.5, "taker_buy_quote": 11878.41837 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2263, "high": 0.2313, "low": 0.2239, "close": 0.2289, "volume": 118172.5, "close_time": 1768229999999, "quote_volume": 26936.14899, "trades": 151, "taker_buy_base": 65345.0, "taker_buy_quote": 14877.09986 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2278, "high": 0.244, "low": 0.2275, "close": 0.2423, "volume": 478545.5, "close_time": 1768233599999, "quote_volume": 114719.19234, "trades": 296, "taker_buy_base": 179231.0, "taker_buy_quote": 42855.53349 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2425, "high": 0.25, "low": 0.239, "close": 0.2444, "volume": 502414.0, "close_time": 1768237199999, "quote_volume": 122435.71706, "trades": 557, "taker_buy_base": 264024.9, "taker_buy_quote": 64356.22572 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2438, "high": 0.2456, "low": 0.2397, "close": 0.2431, "volume": 138093.3, "close_time": 1768240799999, "quote_volume": 33555.15042, "trades": 108, "taker_buy_base": 66954.8, "taker_buy_quote": 16273.76726 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2443, "high": 0.2473, "low": 0.2414, "close": 0.2459, "volume": 245202.5, "close_time": 1768244399999, "quote_volume": 59887.76635, "trades": 184, "taker_buy_base": 97836.9, "taker_buy_quote": 23823.62963 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2458, "high": 0.2665, "low": 0.2437, "close": 0.2526, "volume": 644156.7, "close_time": 1768247999999, "quote_volume": 164942.27756, "trades": 704, "taker_buy_base": 336764.7, "taker_buy_quote": 86249.94874 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2526, "high": 0.2584, "low": 0.2459, "close": 0.2499, "volume": 241360.7, "close_time": 1768251599999, "quote_volume": 60790.94517, "trades": 307, "taker_buy_base": 100173.4, "taker_buy_quote": 25189.21996 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2498, "high": 0.2543, "low": 0.2436, "close": 0.2469, "volume": 149260.1, "close_time": 1768255199999, "quote_volume": 36926.25979, "trades": 134, "taker_buy_base": 78575.7, "taker_buy_quote": 19425.94461 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2477, "high": 0.2509, "low": 0.2466, "close": 0.2471, "volume": 68265.0, "close_time": 1768258799999, "quote_volume": 16976.21671, "trades": 102, "taker_buy_base": 26418.0, "taker_buy_quote": 6556.2261 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2471, "high": 0.2505, "low": 0.2452, "close": 0.248, "volume": 83776.3, "close_time": 1768262399999, "quote_volume": 20740.77657, "trades": 155, "taker_buy_base": 49075.2, "taker_buy_quote": 12150.79906 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2487, "high": 0.2507, "low": 0.2445, "close": 0.2448, "volume": 57359.9, "close_time": 1768265999999, "quote_volume": 14190.5991, "trades": 82, "taker_buy_base": 25407.2, "taker_buy_quote": 6289.3768 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2441, "high": 0.246, "low": 0.2428, "close": 0.2433, "volume": 27784.1, "close_time": 1768269599999, "quote_volume": 6790.23795, "trades": 38, "taker_buy_base": 17110.8, "taker_buy_quote": 4184.33412 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2426, "high": 0.2431, "low": 0.24, "close": 0.2409, "volume": 88203.1, "close_time": 1768273199999, "quote_volume": 21264.89346, "trades": 87, "taker_buy_base": 32207.1, "taker_buy_quote": 7770.57323 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2413, "high": 0.2442, "low": 0.2403, "close": 0.2439, "volume": 38797.5, "close_time": 1768276799999, "quote_volume": 9400.13609, "trades": 32, "taker_buy_base": 13619.2, "taker_buy_quote": 3298.74282 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2434, "high": 0.2434, "low": 0.2407, "close": 0.2409, "volume": 55323.2, "close_time": 1768280399999, "quote_volume": 13372.65849, "trades": 56, "taker_buy_base": 41187.2, "taker_buy_quote": 9951.53805 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2409, "high": 0.2511, "low": 0.2386, "close": 0.2453, "volume": 186927.2, "close_time": 1768283999999, "quote_volume": 45796.33901, "trades": 163, "taker_buy_base": 108897.0, "taker_buy_quote": 26702.56632 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2446, "high": 0.2478, "low": 0.241, "close": 0.242, "volume": 120300.0, "close_time": 1768287599999, "quote_volume": 29426.2915, "trades": 113, "taker_buy_base": 59491.3, "taker_buy_quote": 14534.0151 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2427, "high": 0.2452, "low": 0.2426, "close": 0.2443, "volume": 46059.6, "close_time": 1768291199999, "quote_volume": 11231.5619, "trades": 44, "taker_buy_base": 17260.7, "taker_buy_quote": 4208.95551 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2438, "high": 0.2452, "low": 0.2411, "close": 0.2414, "volume": 43528.7, "close_time": 1768294799999, "quote_volume": 10534.47854, "trades": 53, "taker_buy_base": 37172.1, "taker_buy_quote": 8998.59575 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2419, "high": 0.2426, "low": 0.2405, "close": 0.2422, "volume": 20088.0, "close_time": 1768298399999, "quote_volume": 4844.87206, "trades": 32, "taker_buy_base": 12222.8, "taker_buy_quote": 2948.94383 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2425, "high": 0.245, "low": 0.2415, "close": 0.243, "volume": 49289.9, "close_time": 1768301999999, "quote_volume": 12008.08625, "trades": 66, "taker_buy_base": 24956.4, "taker_buy_quote": 6077.52628 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.243, "high": 0.2451, "low": 0.2425, "close": 0.2437, "volume": 56863.4, "close_time": 1768305599999, "quote_volume": 13847.75537, "trades": 34, "taker_buy_base": 32778.9, "taker_buy_quote": 7967.37629 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2435, "high": 0.2438, "low": 0.2406, "close": 0.2424, "volume": 32296.2, "close_time": 1768309199999, "quote_volume": 7817.81767, "trades": 36, "taker_buy_base": 24873.5, "taker_buy_quote": 6021.94948 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2443, "high": 0.2447, "low": 0.2428, "close": 0.2429, "volume": 46725.4, "close_time": 1768312799999, "quote_volume": 11394.10889, "trades": 52, "taker_buy_base": 23232.3, "taker_buy_quote": 5662.97008 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.243, "high": 0.2443, "low": 0.2405, "close": 0.2416, "volume": 22561.3, "close_time": 1768316399999, "quote_volume": 5463.57894, "trades": 34, "taker_buy_base": 13385.6, "taker_buy_quote": 3241.78338 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.243, "high": 0.2447, "low": 0.2429, "close": 0.2444, "volume": 27497.4, "close_time": 1768319999999, "quote_volume": 6714.66439, "trades": 28, "taker_buy_base": 9363.3, "taker_buy_quote": 2285.22644 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2452, "high": 0.2452, "low": 0.243, "close": 0.2436, "volume": 15723.1, "close_time": 1768323599999, "quote_volume": 3834.02628, "trades": 23, "taker_buy_base": 15422.5, "taker_buy_quote": 3760.83026 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2435, "high": 0.2446, "low": 0.2429, "close": 0.2436, "volume": 25923.9, "close_time": 1768327199999, "quote_volume": 6313.28341, "trades": 23, "taker_buy_base": 18573.9, "taker_buy_quote": 4522.88677 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2446, "high": 0.2479, "low": 0.2446, "close": 0.2479, "volume": 86256.8, "close_time": 1768330799999, "quote_volume": 21311.77033, "trades": 58, "taker_buy_base": 32905.7, "taker_buy_quote": 8113.17089 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.248, "high": 0.2501, "low": 0.2475, "close": 0.2482, "volume": 46346.4, "close_time": 1768334399999, "quote_volume": 11545.67388, "trades": 51, "taker_buy_base": 19872.8, "taker_buy_quote": 4951.32662 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2484, "high": 0.2503, "low": 0.2482, "close": 0.2483, "volume": 21904.9, "close_time": 1768337999999, "quote_volume": 5453.35784, "trades": 27, "taker_buy_base": 11198.0, "taker_buy_quote": 2785.60436 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2486, "high": 0.2502, "low": 0.2486, "close": 0.2502, "volume": 2201.3, "close_time": 1768341599999, "quote_volume": 550.44419, "trades": 5, "taker_buy_base": 254.4, "taker_buy_quote": 63.4728 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2502, "high": 0.2548, "low": 0.2502, "close": 0.2519, "volume": 52770.9, "close_time": 1768345199999, "quote_volume": 13295.8349, "trades": 63, "taker_buy_base": 33300.3, "taker_buy_quote": 8383.81868 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2522, "high": 0.2533, "low": 0.252, "close": 0.2529, "volume": 13738.6, "close_time": 1768348799999, "quote_volume": 3465.5919, "trades": 14, "taker_buy_base": 69.9, "taker_buy_quote": 17.69178 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.253, "high": 0.2545, "low": 0.2521, "close": 0.2533, "volume": 13812.0, "close_time": 1768352399999, "quote_volume": 3502.71516, "trades": 20, "taker_buy_base": 5768.0, "taker_buy_quote": 1461.53546 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2541, "high": 0.2557, "low": 0.2526, "close": 0.2535, "volume": 6166.7, "close_time": 1768355999999, "quote_volume": 1564.94979, "trades": 7, "taker_buy_base": 4983.0, "taker_buy_quote": 1263.59012 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2535, "high": 0.2563, "low": 0.2535, "close": 0.2563, "volume": 1380.8, "close_time": 1768359599999, "quote_volume": 353.46458, "trades": 4, "taker_buy_base": 1333.4, "taker_buy_quote": 341.3444 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2543, "high": 0.2545, "low": 0.254, "close": 0.254, "volume": 8057.1, "close_time": 1768363199999, "quote_volume": 2048.0006, "trades": 7, "taker_buy_base": 50.0, "taker_buy_quote": 12.72 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2529, "high": 0.254, "low": 0.2511, "close": 0.2534, "volume": 15844.1, "close_time": 1768366799999, "quote_volume": 4004.02272, "trades": 14, "taker_buy_base": 6135.3, "taker_buy_quote": 1549.23399 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2535, "high": 0.2535, "low": 0.252, "close": 0.252, "volume": 5712.7, "close_time": 1768370399999, "quote_volume": 1444.37098, "trades": 12, "taker_buy_base": 149.1, "taker_buy_quote": 37.73721 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2516, "high": 0.2525, "low": 0.2482, "close": 0.2494, "volume": 76925.7, "close_time": 1768373999999, "quote_volume": 19223.7622, "trades": 68, "taker_buy_base": 58803.7, "taker_buy_quote": 14688.36459 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2494, "high": 0.2498, "low": 0.248, "close": 0.2484, "volume": 21387.4, "close_time": 1768377599999, "quote_volume": 5324.34121, "trades": 28, "taker_buy_base": 7356.8, "taker_buy_quote": 1830.04444 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2488, "high": 0.2498, "low": 0.2483, "close": 0.2483, "volume": 8972.0, "close_time": 1768381199999, "quote_volume": 2232.64315, "trades": 12, "taker_buy_base": 3761.7, "taker_buy_quote": 935.83266 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2488, "high": 0.2488, "low": 0.247, "close": 0.2477, "volume": 13982.2, "close_time": 1768384799999, "quote_volume": 3465.07694, "trades": 15, "taker_buy_base": 4344.3, "taker_buy_quote": 1076.15102 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2476, "high": 0.2477, "low": 0.2469, "close": 0.2477, "volume": 10559.3, "close_time": 1768388399999, "quote_volume": 2611.89622, "trades": 13, "taker_buy_base": 2982.3, "taker_buy_quote": 737.8828 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2474, "high": 0.2474, "low": 0.2447, "close": 0.245, "volume": 23683.9, "close_time": 1768391999999, "quote_volume": 5823.90224, "trades": 35, "taker_buy_base": 11185.9, "taker_buy_quote": 2750.66499 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2455, "high": 0.2469, "low": 0.2452, "close": 0.2463, "volume": 12028.3, "close_time": 1768395599999, "quote_volume": 2958.29609, "trades": 13, "taker_buy_base": 7223.7, "taker_buy_quote": 1777.57852 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2458, "high": 0.2468, "low": 0.2448, "close": 0.2455, "volume": 56457.1, "close_time": 1768399199999, "quote_volume": 13858.23754, "trades": 59, "taker_buy_base": 28242.6, "taker_buy_quote": 6935.58906 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2453, "high": 0.2495, "low": 0.2452, "close": 0.2485, "volume": 59946.8, "close_time": 1768402799999, "quote_volume": 14817.77915, "trades": 55, "taker_buy_base": 34062.2, "taker_buy_quote": 8426.40162 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2485, "high": 0.2488, "low": 0.2469, "close": 0.2478, "volume": 33563.0, "close_time": 1768406399999, "quote_volume": 8323.711, "trades": 32, "taker_buy_base": 13481.9, "taker_buy_quote": 3340.26797 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2487, "high": 0.2499, "low": 0.2485, "close": 0.2492, "volume": 25029.1, "close_time": 1768409999999, "quote_volume": 6238.40871, "trades": 24, "taker_buy_base": 9029.9, "taker_buy_quote": 2248.98128 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2485, "high": 0.249, "low": 0.2472, "close": 0.2485, "volume": 11939.7, "close_time": 1768413599999, "quote_volume": 2960.12896, "trades": 19, "taker_buy_base": 4986.1, "taker_buy_quote": 1237.1805 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2477, "high": 0.2505, "low": 0.2468, "close": 0.2505, "volume": 30270.4, "close_time": 1768417199999, "quote_volume": 7513.17278, "trades": 38, "taker_buy_base": 15835.4, "taker_buy_quote": 3933.65908 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2505, "high": 0.2545, "low": 0.2501, "close": 0.2532, "volume": 280008.3, "close_time": 1768420799999, "quote_volume": 70774.09033, "trades": 157, "taker_buy_base": 146752.9, "taker_buy_quote": 37152.81458 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2536, "high": 0.2548, "low": 0.2528, "close": 0.2537, "volume": 27691.4, "close_time": 1768424399999, "quote_volume": 7027.61786, "trades": 38, "taker_buy_base": 12427.5, "taker_buy_quote": 3155.13668 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2537, "high": 0.2549, "low": 0.2536, "close": 0.2546, "volume": 12760.7, "close_time": 1768427999999, "quote_volume": 3243.46502, "trades": 20, "taker_buy_base": 10699.7, "taker_buy_quote": 2719.80555 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2546, "high": 0.2556, "low": 0.2542, "close": 0.2542, "volume": 24823.3, "close_time": 1768431599999, "quote_volume": 6327.05043, "trades": 44, "taker_buy_base": 17381.6, "taker_buy_quote": 4432.49943 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2554, "high": 0.2561, "low": 0.2519, "close": 0.2526, "volume": 29055.3, "close_time": 1768435199999, "quote_volume": 7355.47258, "trades": 49, "taker_buy_base": 7700.1, "taker_buy_quote": 1954.43705 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2534, "high": 0.2537, "low": 0.2496, "close": 0.2498, "volume": 19602.8, "close_time": 1768438799999, "quote_volume": 4933.69848, "trades": 22, "taker_buy_base": 8913.6, "taker_buy_quote": 2241.53588 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2516, "high": 0.2529, "low": 0.2509, "close": 0.2509, "volume": 5587.7, "close_time": 1768442399999, "quote_volume": 1408.41836, "trades": 11, "taker_buy_base": 23.9, "taker_buy_quote": 6.01324 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2515, "high": 0.2522, "low": 0.2508, "close": 0.2515, "volume": 3500.0, "close_time": 1768445999999, "quote_volume": 880.59584, "trades": 8, "taker_buy_base": 399.4, "taker_buy_quote": 100.72868 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2508, "high": 0.2527, "low": 0.2488, "close": 0.2496, "volume": 77710.4, "close_time": 1768449599999, "quote_volume": 19508.18042, "trades": 70, "taker_buy_base": 31887.9, "taker_buy_quote": 8031.27925 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2498, "high": 0.2521, "low": 0.2498, "close": 0.2513, "volume": 13698.5, "close_time": 1768453199999, "quote_volume": 3440.14227, "trades": 22, "taker_buy_base": 2384.3, "taker_buy_quote": 595.59814 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2519, "high": 0.2519, "low": 0.251, "close": 0.2512, "volume": 10731.0, "close_time": 1768456799999, "quote_volume": 2700.14301, "trades": 20, "taker_buy_base": 4822.6, "taker_buy_quote": 1214.09765 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2512, "high": 0.2526, "low": 0.2512, "close": 0.252, "volume": 1200.2, "close_time": 1768460399999, "quote_volume": 302.28646, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.253, "high": 0.2542, "low": 0.2509, "close": 0.2523, "volume": 66730.7, "close_time": 1768463999999, "quote_volume": 16866.0879, "trades": 51, "taker_buy_base": 32081.4, "taker_buy_quote": 8130.84289 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.253, "high": 0.2556, "low": 0.2527, "close": 0.2556, "volume": 9533.8, "close_time": 1768467599999, "quote_volume": 2421.88149, "trades": 13, "taker_buy_base": 4389.1, "taker_buy_quote": 1117.53646 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2554, "high": 0.2556, "low": 0.2523, "close": 0.2529, "volume": 28304.6, "close_time": 1768471199999, "quote_volume": 7190.00652, "trades": 32, "taker_buy_base": 11488.5, "taker_buy_quote": 2919.46686 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2521, "high": 0.2552, "low": 0.2507, "close": 0.2535, "volume": 86802.6, "close_time": 1768474799999, "quote_volume": 22004.28274, "trades": 66, "taker_buy_base": 71631.7, "taker_buy_quote": 18156.88279 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2532, "high": 0.2544, "low": 0.2501, "close": 0.2538, "volume": 86196.8, "close_time": 1768478399999, "quote_volume": 21702.25049, "trades": 84, "taker_buy_base": 19690.5, "taker_buy_quote": 4966.27008 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2539, "high": 0.2571, "low": 0.2539, "close": 0.2568, "volume": 36521.6, "close_time": 1768481999999, "quote_volume": 9337.44278, "trades": 47, "taker_buy_base": 14030.8, "taker_buy_quote": 3578.29704 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2572, "high": 0.2607, "low": 0.2544, "close": 0.2584, "volume": 42557.6, "close_time": 1768485599999, "quote_volume": 11009.83837, "trades": 50, "taker_buy_base": 25510.9, "taker_buy_quote": 6619.47862 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2596, "high": 0.2713, "low": 0.2588, "close": 0.265, "volume": 318746.3, "close_time": 1768489199999, "quote_volume": 83931.6657, "trades": 334, "taker_buy_base": 163855.4, "taker_buy_quote": 43129.60491 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.265, "high": 0.2704, "low": 0.2593, "close": 0.2621, "volume": 478576.5, "close_time": 1768492799999, "quote_volume": 126744.80065, "trades": 367, "taker_buy_base": 248600.6, "taker_buy_quote": 65781.07638 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.262, "high": 0.2622, "low": 0.2585, "close": 0.2611, "volume": 79003.5, "close_time": 1768496399999, "quote_volume": 20523.25067, "trades": 90, "taker_buy_base": 32168.9, "taker_buy_quote": 8354.53558 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2622, "high": 0.2626, "low": 0.255, "close": 0.2556, "volume": 70026.5, "close_time": 1768499999999, "quote_volume": 18045.53813, "trades": 83, "taker_buy_base": 26045.8, "taker_buy_quote": 6718.6519 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2552, "high": 0.2556, "low": 0.2507, "close": 0.2509, "volume": 208593.5, "close_time": 1768503599999, "quote_volume": 52601.03655, "trades": 179, "taker_buy_base": 179076.7, "taker_buy_quote": 45157.61828 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.25, "high": 0.2504, "low": 0.2464, "close": 0.2482, "volume": 69574.5, "close_time": 1768507199999, "quote_volume": 17343.68089, "trades": 101, "taker_buy_base": 30100.3, "taker_buy_quote": 7503.05682 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2479, "high": 0.2479, "low": 0.2414, "close": 0.2457, "volume": 107885.3, "close_time": 1768510799999, "quote_volume": 26416.80989, "trades": 150, "taker_buy_base": 48380.2, "taker_buy_quote": 11862.18879 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2458, "high": 0.2481, "low": 0.2458, "close": 0.2478, "volume": 11950.8, "close_time": 1768514399999, "quote_volume": 2951.54144, "trades": 23, "taker_buy_base": 6939.8, "taker_buy_quote": 1711.78718 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2476, "high": 0.251, "low": 0.2466, "close": 0.2504, "volume": 47426.0, "close_time": 1768517999999, "quote_volume": 11831.21435, "trades": 61, "taker_buy_base": 25192.6, "taker_buy_quote": 6272.26603 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2499, "high": 0.2529, "low": 0.2499, "close": 0.2526, "volume": 11920.8, "close_time": 1768521599999, "quote_volume": 2995.20982, "trades": 42, "taker_buy_base": 6188.7, "taker_buy_quote": 1555.90545 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2535, "high": 0.2545, "low": 0.2532, "close": 0.2545, "volume": 4501.6, "close_time": 1768525199999, "quote_volume": 1141.32633, "trades": 16, "taker_buy_base": 1480.7, "taker_buy_quote": 375.53088 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2546, "high": 0.2563, "low": 0.2537, "close": 0.2563, "volume": 33370.8, "close_time": 1768528799999, "quote_volume": 8522.0152, "trades": 81, "taker_buy_base": 9614.6, "taker_buy_quote": 2456.45204 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2565, "high": 0.2565, "low": 0.2513, "close": 0.2513, "volume": 5425.1, "close_time": 1768532399999, "quote_volume": 1380.66631, "trades": 7, "taker_buy_base": 3663.0, "taker_buy_quote": 936.84438 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2528, "high": 0.2538, "low": 0.2509, "close": 0.2509, "volume": 7688.4, "close_time": 1768535999999, "quote_volume": 1940.71273, "trades": 10, "taker_buy_base": 5271.5, "taker_buy_quote": 1327.31543 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2505, "high": 0.2512, "low": 0.2487, "close": 0.249, "volume": 6180.9, "close_time": 1768539599999, "quote_volume": 1544.17063, "trades": 8, "taker_buy_base": 716.1, "taker_buy_quote": 178.18381 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2531, "high": 0.2538, "low": 0.2531, "close": 0.2536, "volume": 16581.5, "close_time": 1768543199999, "quote_volume": 4202.82975, "trades": 12, "taker_buy_base": 9315.7, "taker_buy_quote": 2361.58739 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2535, "high": 0.2545, "low": 0.253, "close": 0.2545, "volume": 3466.4, "close_time": 1768546799999, "quote_volume": 878.3117, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2548, "high": 0.2551, "low": 0.2499, "close": 0.2499, "volume": 16045.3, "close_time": 1768550399999, "quote_volume": 4062.04203, "trades": 18, "taker_buy_base": 5977.9, "taker_buy_quote": 1522.0609 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2509, "high": 0.2521, "low": 0.2508, "close": 0.2518, "volume": 5470.7, "close_time": 1768553999999, "quote_volume": 1375.3721, "trades": 6, "taker_buy_base": 2328.9, "taker_buy_quote": 586.44525 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2516, "high": 0.2516, "low": 0.2512, "close": 0.2512, "volume": 2467.7, "close_time": 1768557599999, "quote_volume": 619.91848, "trades": 2, "taker_buy_base": 2387.1, "taker_buy_quote": 599.63952 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2509, "high": 0.2509, "low": 0.2498, "close": 0.25, "volume": 2349.3, "close_time": 1768561199999, "quote_volume": 586.95039, "trades": 4, "taker_buy_base": 2278.6, "taker_buy_quote": 569.21176 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2494, "high": 0.2507, "low": 0.2488, "close": 0.2507, "volume": 12764.0, "close_time": 1768564799999, "quote_volume": 3185.29595, "trades": 13, "taker_buy_base": 9709.2, "taker_buy_quote": 2420.54964 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2499, "high": 0.2552, "low": 0.2496, "close": 0.2552, "volume": 39445.8, "close_time": 1768568399999, "quote_volume": 10030.98418, "trades": 41, "taker_buy_base": 23198.7, "taker_buy_quote": 5902.85775 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2561, "high": 0.2563, "low": 0.2522, "close": 0.2563, "volume": 12172.0, "close_time": 1768571999999, "quote_volume": 3104.6803, "trades": 17, "taker_buy_base": 3736.9, "taker_buy_quote": 953.38116 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2567, "high": 0.2583, "low": 0.2557, "close": 0.2567, "volume": 27256.4, "close_time": 1768575599999, "quote_volume": 6997.53135, "trades": 37, "taker_buy_base": 9878.7, "taker_buy_quote": 2535.52652 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2572, "high": 0.2585, "low": 0.2555, "close": 0.2585, "volume": 20558.7, "close_time": 1768579199999, "quote_volume": 5287.03961, "trades": 27, "taker_buy_base": 15456.8, "taker_buy_quote": 3973.64688 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2583, "high": 0.2605, "low": 0.258, "close": 0.2596, "volume": 21528.7, "close_time": 1768582799999, "quote_volume": 5577.56894, "trades": 28, "taker_buy_base": 2874.1, "taker_buy_quote": 747.49258 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2584, "high": 0.2629, "low": 0.2582, "close": 0.2616, "volume": 33240.8, "close_time": 1768586399999, "quote_volume": 8698.05624, "trades": 37, "taker_buy_base": 18286.1, "taker_buy_quote": 4792.18006 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2625, "high": 0.2625, "low": 0.2599, "close": 0.2601, "volume": 13169.8, "close_time": 1768589999999, "quote_volume": 3438.32483, "trades": 17, "taker_buy_base": 4590.0, "taker_buy_quote": 1195.60404 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2592, "high": 0.2606, "low": 0.2592, "close": 0.2606, "volume": 6527.1, "close_time": 1768593599999, "quote_volume": 1698.0735, "trades": 5, "taker_buy_base": 2291.5, "taker_buy_quote": 597.1649 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2622, "high": 0.2648, "low": 0.2613, "close": 0.2617, "volume": 43715.2, "close_time": 1768597199999, "quote_volume": 11486.69624, "trades": 58, "taker_buy_base": 25282.1, "taker_buy_quote": 6641.95226 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.262, "high": 0.262, "low": 0.2605, "close": 0.2605, "volume": 337.7, "close_time": 1768600799999, "quote_volume": 88.35674, "trades": 4, "taker_buy_base": 337.7, "taker_buy_quote": 88.35674 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2613, "high": 0.2613, "low": 0.2587, "close": 0.2601, "volume": 21704.1, "close_time": 1768604399999, "quote_volume": 5644.62961, "trades": 23, "taker_buy_base": 10752.3, "taker_buy_quote": 2791.67184 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2607, "high": 0.2614, "low": 0.2597, "close": 0.2597, "volume": 5398.7, "close_time": 1768607999999, "quote_volume": 1407.29495, "trades": 11, "taker_buy_base": 3058.7, "taker_buy_quote": 796.36087 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2595, "high": 0.2606, "low": 0.2595, "close": 0.2606, "volume": 18760.7, "close_time": 1768611599999, "quote_volume": 4881.65534, "trades": 21, "taker_buy_base": 4246.9, "taker_buy_quote": 1104.79432 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2591, "high": 0.2591, "low": 0.2585, "close": 0.2591, "volume": 16581.0, "close_time": 1768615199999, "quote_volume": 4290.69074, "trades": 21, "taker_buy_base": 11159.5, "taker_buy_quote": 2888.63979 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2583, "high": 0.2588, "low": 0.2581, "close": 0.2588, "volume": 1955.3, "close_time": 1768618799999, "quote_volume": 505.45627, "trades": 5, "taker_buy_base": 1000.0, "taker_buy_quote": 258.8 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 115.9, "close_time": 1768622399999, "quote_volume": 29.99492, "trades": 1, "taker_buy_base": 115.9, "taker_buy_quote": 29.99492 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2583, "high": 0.2584, "low": 0.2581, "close": 0.2583, "volume": 4761.6, "close_time": 1768625999999, "quote_volume": 1229.83716, "trades": 8, "taker_buy_base": 3363.7, "taker_buy_quote": 868.84371 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2583, "high": 0.259, "low": 0.258, "close": 0.2589, "volume": 7644.7, "close_time": 1768629599999, "quote_volume": 1977.68668, "trades": 16, "taker_buy_base": 2931.2, "taker_buy_quote": 757.93568 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 1151.2, "close_time": 1768633199999, "quote_volume": 295.51304, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2563, "high": 0.2576, "low": 0.256, "close": 0.2566, "volume": 25604.2, "close_time": 1768636799999, "quote_volume": 6584.82056, "trades": 25, "taker_buy_base": 18733.0, "taker_buy_quote": 4818.44141 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2564, "high": 0.2564, "low": 0.255, "close": 0.2561, "volume": 35799.0, "close_time": 1768640399999, "quote_volume": 9150.36925, "trades": 34, "taker_buy_base": 6862.3, "taker_buy_quote": 1755.23794 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2557, "high": 0.2557, "low": 0.2557, "close": 0.2557, "volume": 195.0, "close_time": 1768643999999, "quote_volume": 49.8615, "trades": 1, "taker_buy_base": 195.0, "taker_buy_quote": 49.8615 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2569, "high": 0.2569, "low": 0.2563, "close": 0.2563, "volume": 814.3, "close_time": 1768647599999, "quote_volume": 209.11213, "trades": 3, "taker_buy_base": 678.4, "taker_buy_quote": 174.28096 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2561, "high": 0.2572, "low": 0.2555, "close": 0.2572, "volume": 12862.4, "close_time": 1768651199999, "quote_volume": 3291.1908, "trades": 10, "taker_buy_base": 8513.5, "taker_buy_quote": 2179.41004 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2561, "high": 0.2567, "low": 0.2558, "close": 0.2567, "volume": 3549.0, "close_time": 1768654799999, "quote_volume": 908.11224, "trades": 6, "taker_buy_base": 3517.6, "taker_buy_quote": 900.07384 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2563, "high": 0.2575, "low": 0.2563, "close": 0.2575, "volume": 9057.2, "close_time": 1768658399999, "quote_volume": 2326.82701, "trades": 66, "taker_buy_base": 579.1, "taker_buy_quote": 148.99484 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2559, "high": 0.258, "low": 0.2559, "close": 0.2566, "volume": 22662.1, "close_time": 1768661999999, "quote_volume": 5819.68834, "trades": 21, "taker_buy_base": 16856.3, "taker_buy_quote": 4327.77293 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2569, "high": 0.2612, "low": 0.2564, "close": 0.2589, "volume": 33341.1, "close_time": 1768665599999, "quote_volume": 8639.89677, "trades": 47, "taker_buy_base": 22592.8, "taker_buy_quote": 5868.14786 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2594, "high": 0.2594, "low": 0.256, "close": 0.2577, "volume": 25751.4, "close_time": 1768669199999, "quote_volume": 6616.98281, "trades": 29, "taker_buy_base": 5761.8, "taker_buy_quote": 1483.42963 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2577, "high": 0.2578, "low": 0.2565, "close": 0.2566, "volume": 14059.4, "close_time": 1768672799999, "quote_volume": 3611.47725, "trades": 17, "taker_buy_base": 11282.7, "taker_buy_quote": 2897.64508 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2561, "high": 0.2566, "low": 0.2561, "close": 0.2564, "volume": 8612.7, "close_time": 1768676399999, "quote_volume": 2208.37582, "trades": 15, "taker_buy_base": 7432.7, "taker_buy_quote": 1905.88553 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.256, "high": 0.2597, "low": 0.2548, "close": 0.2597, "volume": 15619.9, "close_time": 1768679999999, "quote_volume": 4014.9736, "trades": 18, "taker_buy_base": 8586.6, "taker_buy_quote": 2207.40008 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2595, "high": 0.2595, "low": 0.2566, "close": 0.2568, "volume": 5919.1, "close_time": 1768683599999, "quote_volume": 1524.84185, "trades": 6, "taker_buy_base": 5457.2, "taker_buy_quote": 1404.9788 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2574, "high": 0.2582, "low": 0.2569, "close": 0.2569, "volume": 9957.2, "close_time": 1768687199999, "quote_volume": 2565.31814, "trades": 12, "taker_buy_base": 6601.8, "taker_buy_quote": 1700.82812 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2569, "high": 0.2569, "low": 0.2543, "close": 0.2543, "volume": 5352.7, "close_time": 1768690799999, "quote_volume": 1362.78106, "trades": 11, "taker_buy_base": 490.1, "taker_buy_quote": 124.94912 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 0.0, "close_time": 1768694399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2558, "high": 0.256, "low": 0.2552, "close": 0.2552, "volume": 18446.9, "close_time": 1768697999999, "quote_volume": 4718.85605, "trades": 16, "taker_buy_base": 5662.8, "taker_buy_quote": 1449.12545 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2533, "close": 0.2539, "volume": 17181.7, "close_time": 1768701599999, "quote_volume": 4363.73682, "trades": 21, "taker_buy_base": 4235.9, "taker_buy_quote": 1074.89016 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2538, "high": 0.2545, "low": 0.2533, "close": 0.2541, "volume": 12678.5, "close_time": 1768705199999, "quote_volume": 3216.64912, "trades": 12, "taker_buy_base": 9475.5, "taker_buy_quote": 2404.88862 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2551, "high": 0.2565, "low": 0.2551, "close": 0.2565, "volume": 4463.8, "close_time": 1768708799999, "quote_volume": 1140.65426, "trades": 7, "taker_buy_base": 2320.0, "taker_buy_quote": 593.27072 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2586, "high": 0.2597, "low": 0.2572, "close": 0.2597, "volume": 33477.0, "close_time": 1768712399999, "quote_volume": 8650.52798, "trades": 52, "taker_buy_base": 12814.9, "taker_buy_quote": 3309.44365 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2594, "high": 0.26, "low": 0.2583, "close": 0.26, "volume": 28379.4, "close_time": 1768715999999, "quote_volume": 7356.07181, "trades": 31, "taker_buy_base": 16403.1, "taker_buy_quote": 4251.12581 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.26, "high": 0.26, "low": 0.2579, "close": 0.2579, "volume": 5110.9, "close_time": 1768719599999, "quote_volume": 1324.71403, "trades": 7, "taker_buy_base": 4297.9, "taker_buy_quote": 1113.75622 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2581, "high": 0.2583, "low": 0.258, "close": 0.258, "volume": 6964.0, "close_time": 1768723199999, "quote_volume": 1797.73129, "trades": 5, "taker_buy_base": 2000.4, "taker_buy_quote": 516.30324 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2589, "high": 0.2594, "low": 0.2583, "close": 0.2594, "volume": 243.5, "close_time": 1768726799999, "quote_volume": 62.99418, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2594, "high": 0.2602, "low": 0.2586, "close": 0.2586, "volume": 6706.8, "close_time": 1768730399999, "quote_volume": 1738.09556, "trades": 8, "taker_buy_base": 4423.4, "taker_buy_quote": 1144.05624 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2597, "high": 0.2618, "low": 0.2596, "close": 0.2618, "volume": 166.5, "close_time": 1768733999999, "quote_volume": 43.2743, "trades": 4, "taker_buy_base": 91.0, "taker_buy_quote": 23.6327 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.262, "high": 0.267, "low": 0.262, "close": 0.263, "volume": 68050.8, "close_time": 1768737599999, "quote_volume": 18026.64205, "trades": 80, "taker_buy_base": 32508.0, "taker_buy_quote": 8602.73284 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2635, "high": 0.2777, "low": 0.2616, "close": 0.2777, "volume": 102731.2, "close_time": 1768741199999, "quote_volume": 27595.19423, "trades": 171, "taker_buy_base": 46660.6, "taker_buy_quote": 12630.38062 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2777, "high": 0.2796, "low": 0.2627, "close": 0.2657, "volume": 179315.0, "close_time": 1768744799999, "quote_volume": 48370.05652, "trades": 275, "taker_buy_base": 97831.5, "taker_buy_quote": 26407.35591 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2657, "high": 0.2673, "low": 0.2645, "close": 0.265, "volume": 26325.6, "close_time": 1768748399999, "quote_volume": 7005.30151, "trades": 31, "taker_buy_base": 14607.2, "taker_buy_quote": 3882.76631 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2651, "high": 0.266, "low": 0.2641, "close": 0.2656, "volume": 18271.2, "close_time": 1768751999999, "quote_volume": 4842.84071, "trades": 15, "taker_buy_base": 10966.0, "taker_buy_quote": 2906.23228 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.265, "high": 0.2656, "low": 0.2628, "close": 0.2635, "volume": 11739.5, "close_time": 1768755599999, "quote_volume": 3097.83179, "trades": 13, "taker_buy_base": 6413.6, "taker_buy_quote": 1692.22221 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2627, "high": 0.264, "low": 0.2614, "close": 0.2638, "volume": 42942.7, "close_time": 1768759199999, "quote_volume": 11277.2939, "trades": 48, "taker_buy_base": 8125.0, "taker_buy_quote": 2133.8939 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2636, "high": 0.2652, "low": 0.2633, "close": 0.2634, "volume": 14158.8, "close_time": 1768762799999, "quote_volume": 3736.14868, "trades": 15, "taker_buy_base": 2580.6, "taker_buy_quote": 682.15721 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2635, "high": 0.2635, "low": 0.2618, "close": 0.2623, "volume": 6329.6, "close_time": 1768766399999, "quote_volume": 1660.02382, "trades": 7, "taker_buy_base": 6329.6, "taker_buy_quote": 1660.02382 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2603, "high": 0.2612, "low": 0.2595, "close": 0.2611, "volume": 15532.8, "close_time": 1768769999999, "quote_volume": 4050.07209, "trades": 20, "taker_buy_base": 7328.1, "taker_buy_quote": 1912.64588 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "close_time": 1768773599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2623, "high": 0.2626, "low": 0.2623, "close": 0.2626, "volume": 125.7, "close_time": 1768777199999, "quote_volume": 32.98434, "trades": 2, "taker_buy_base": 125.7, "taker_buy_quote": 32.98434 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2546, "close": 0.2546, "volume": 23958.9, "close_time": 1768780799999, "quote_volume": 6166.90899, "trades": 85, "taker_buy_base": 15553.0, "taker_buy_quote": 4021.07604 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2531, "high": 0.2531, "low": 0.2201, "close": 0.2471, "volume": 523245.4, "close_time": 1768784399999, "quote_volume": 126136.86724, "trades": 553, "taker_buy_base": 257535.7, "taker_buy_quote": 62135.4423 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2451, "high": 0.2499, "low": 0.2451, "close": 0.2499, "volume": 24749.6, "close_time": 1768787999999, "quote_volume": 6120.27148, "trades": 65, "taker_buy_base": 7041.1, "taker_buy_quote": 1742.68207 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2502, "high": 0.2514, "low": 0.2498, "close": 0.2498, "volume": 6467.1, "close_time": 1768791599999, "quote_volume": 1621.08245, "trades": 7, "taker_buy_base": 3792.2, "taker_buy_quote": 950.30375 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2499, "high": 0.2527, "low": 0.2499, "close": 0.252, "volume": 5278.7, "close_time": 1768795199999, "quote_volume": 1330.64451, "trades": 11, "taker_buy_base": 1347.6, "taker_buy_quote": 340.30808 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2524, "high": 0.2524, "low": 0.2507, "close": 0.2507, "volume": 3341.2, "close_time": 1768798799999, "quote_volume": 838.66592, "trades": 9, "taker_buy_base": 740.8, "taker_buy_quote": 185.9606 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2472, "high": 0.2519, "low": 0.247, "close": 0.2519, "volume": 5488.7, "close_time": 1768802399999, "quote_volume": 1367.14718, "trades": 25, "taker_buy_base": 4208.9, "taker_buy_quote": 1045.26263 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2526, "high": 0.2528, "low": 0.2513, "close": 0.2513, "volume": 5200.1, "close_time": 1768805999999, "quote_volume": 1312.33708, "trades": 10, "taker_buy_base": 3790.4, "taker_buy_quote": 957.66814 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.2513, "high": 0.2531, "low": 0.2504, "close": 0.2526, "volume": 4964.1, "close_time": 1768809599999, "quote_volume": 1250.02513, "trades": 12, "taker_buy_base": 757.6, "taker_buy_quote": 191.54435 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2522, "high": 0.2535, "low": 0.2522, "close": 0.2525, "volume": 4124.5, "close_time": 1768813199999, "quote_volume": 1042.52715, "trades": 9, "taker_buy_base": 2124.2, "taker_buy_quote": 536.90118 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2525, "high": 0.2525, "low": 0.2508, "close": 0.2509, "volume": 3488.7, "close_time": 1768816799999, "quote_volume": 880.13753, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2504, "high": 0.2526, "low": 0.2504, "close": 0.2515, "volume": 5600.1, "close_time": 1768820399999, "quote_volume": 1408.13606, "trades": 9, "taker_buy_base": 2781.5, "taker_buy_quote": 698.74483 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2516, "high": 0.2543, "low": 0.2516, "close": 0.254, "volume": 9624.7, "close_time": 1768823999999, "quote_volume": 2434.64742, "trades": 14, "taker_buy_base": 3157.3, "taker_buy_quote": 796.79004 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2517, "high": 0.2517, "low": 0.2507, "close": 0.2514, "volume": 6699.3, "close_time": 1768827599999, "quote_volume": 1681.79835, "trades": 7, "taker_buy_base": 6262.4, "taker_buy_quote": 1571.83062 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2501, "high": 0.2501, "low": 0.2483, "close": 0.2495, "volume": 12729.3, "close_time": 1768831199999, "quote_volume": 3170.62076, "trades": 76, "taker_buy_base": 6087.6, "taker_buy_quote": 1515.9922 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2495, "high": 0.2495, "low": 0.249, "close": 0.2493, "volume": 5757.1, "close_time": 1768834799999, "quote_volume": 1435.07027, "trades": 10, "taker_buy_base": 3114.3, "taker_buy_quote": 776.76414 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2497, "high": 0.2504, "low": 0.249, "close": 0.2504, "volume": 16986.6, "close_time": 1768838399999, "quote_volume": 4237.43106, "trades": 17, "taker_buy_base": 8153.1, "taker_buy_quote": 2035.59285 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 1867.7, "close_time": 1768841999999, "quote_volume": 468.25259, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 559.3, "close_time": 1768845599999, "quote_volume": 140.21651, "trades": 1, "taker_buy_base": 559.3, "taker_buy_quote": 140.21651 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2494, "high": 0.2494, "low": 0.249, "close": 0.2492, "volume": 9832.7, "close_time": 1768849199999, "quote_volume": 2450.0754, "trades": 13, "taker_buy_base": 2083.8, "taker_buy_quote": 519.28296 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 718.9, "close_time": 1768852799999, "quote_volume": 180.37201, "trades": 2, "taker_buy_base": 718.9, "taker_buy_quote": 180.37201 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2482, "high": 0.2486, "low": 0.248, "close": 0.2486, "volume": 3366.9, "close_time": 1768856399999, "quote_volume": 836.4381, "trades": 4, "taker_buy_base": 2083.8, "taker_buy_quote": 518.03268 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2473, "high": 0.2473, "low": 0.2463, "close": 0.2463, "volume": 3205.0, "close_time": 1768859999999, "quote_volume": 791.27619, "trades": 14, "taker_buy_base": 178.0, "taker_buy_quote": 43.9304 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2458, "high": 0.2458, "low": 0.2442, "close": 0.2455, "volume": 9247.5, "close_time": 1768863599999, "quote_volume": 2263.23706, "trades": 21, "taker_buy_base": 5859.3, "taker_buy_quote": 1433.06975 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2436, "high": 0.2454, "low": 0.2433, "close": 0.2452, "volume": 5888.0, "close_time": 1768867199999, "quote_volume": 1440.4836, "trades": 24, "taker_buy_base": 1097.3, "taker_buy_quote": 268.63067 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2451, "high": 0.2462, "low": 0.2446, "close": 0.2462, "volume": 6061.8, "close_time": 1768870799999, "quote_volume": 1486.9442, "trades": 7, "taker_buy_base": 2303.2, "taker_buy_quote": 564.95496 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2469, "high": 0.2473, "low": 0.2454, "close": 0.2469, "volume": 5095.7, "close_time": 1768874399999, "quote_volume": 1257.84368, "trades": 10, "taker_buy_base": 625.2, "taker_buy_quote": 154.49688 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.247, "high": 0.247, "low": 0.2454, "close": 0.2457, "volume": 21119.1, "close_time": 1768877999999, "quote_volume": 5192.10199, "trades": 35, "taker_buy_base": 10072.7, "taker_buy_quote": 2476.53273 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2454, "high": 0.2454, "low": 0.2442, "close": 0.2442, "volume": 5178.6, "close_time": 1768881599999, "quote_volume": 1267.74085, "trades": 5, "taker_buy_base": 2028.4, "taker_buy_quote": 495.33528 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2442, "high": 0.2447, "low": 0.2432, "close": 0.2447, "volume": 17954.0, "close_time": 1768885199999, "quote_volume": 4382.22161, "trades": 23, "taker_buy_base": 6124.2, "taker_buy_quote": 1491.34072 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2442, "high": 0.2452, "low": 0.2417, "close": 0.2426, "volume": 16005.5, "close_time": 1768888799999, "quote_volume": 3883.02544, "trades": 25, "taker_buy_base": 8086.2, "taker_buy_quote": 1958.80232 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2425, "high": 0.2425, "low": 0.2395, "close": 0.2404, "volume": 18563.6, "close_time": 1768892399999, "quote_volume": 4463.77211, "trades": 26, "taker_buy_base": 11835.6, "taker_buy_quote": 2844.32417 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2402, "high": 0.2404, "low": 0.24, "close": 0.2403, "volume": 8565.6, "close_time": 1768895999999, "quote_volume": 2057.20527, "trades": 11, "taker_buy_base": 2835.3, "taker_buy_quote": 681.55794 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2396, "high": 0.2396, "low": 0.2352, "close": 0.2364, "volume": 52199.3, "close_time": 1768899599999, "quote_volume": 12352.88849, "trades": 78, "taker_buy_base": 32502.3, "taker_buy_quote": 7695.72026 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.2364, "high": 0.2369, "low": 0.2361, "close": 0.2361, "volume": 2579.8, "close_time": 1768903199999, "quote_volume": 609.61113, "trades": 8, "taker_buy_base": 447.4, "taker_buy_quote": 105.8101 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.2363, "high": 0.2364, "low": 0.2353, "close": 0.2364, "volume": 3755.8, "close_time": 1768906799999, "quote_volume": 887.59796, "trades": 4, "taker_buy_base": 1296.2, "taker_buy_quote": 306.42168 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.2364, "high": 0.2364, "low": 0.2364, "close": 0.2364, "volume": 0.0, "close_time": 1768910399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2354, "high": 0.2354, "low": 0.2347, "close": 0.2351, "volume": 3662.4, "close_time": 1768913999999, "quote_volume": 860.53634, "trades": 5, "taker_buy_base": 312.2, "taker_buy_quote": 73.39822 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2346, "high": 0.235, "low": 0.2342, "close": 0.235, "volume": 3011.7, "close_time": 1768917599999, "quote_volume": 706.59373, "trades": 4, "taker_buy_base": 2972.0, "taker_buy_quote": 697.29599 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.2355, "high": 0.2359, "low": 0.2333, "close": 0.2338, "volume": 10232.1, "close_time": 1768921199999, "quote_volume": 2399.45749, "trades": 15, "taker_buy_base": 2306.2, "taker_buy_quote": 540.11204 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.2317, "high": 0.2329, "low": 0.2312, "close": 0.2316, "volume": 21606.2, "close_time": 1768924799999, "quote_volume": 5009.10568, "trades": 26, "taker_buy_base": 7661.2, "taker_buy_quote": 1777.81653 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.232, "high": 0.232, "low": 0.2303, "close": 0.2304, "volume": 4836.0, "close_time": 1768928399999, "quote_volume": 1117.07378, "trades": 12, "taker_buy_base": 1859.2, "taker_buy_quote": 430.55508 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2304, "high": 0.2304, "low": 0.2293, "close": 0.2295, "volume": 5919.5, "close_time": 1768931999999, "quote_volume": 1358.90607, "trades": 8, "taker_buy_base": 5919.5, "taker_buy_quote": 1358.90607 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.2285, "high": 0.2285, "low": 0.226, "close": 0.226, "volume": 11690.4, "close_time": 1768935599999, "quote_volume": 2653.98573, "trades": 9, "taker_buy_base": 5726.0, "taker_buy_quote": 1297.73178 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2266, "high": 0.2273, "low": 0.2264, "close": 0.227, "volume": 13237.1, "close_time": 1768939199999, "quote_volume": 3003.35504, "trades": 24, "taker_buy_base": 5679.3, "taker_buy_quote": 1287.16777 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2266, "high": 0.2286, "low": 0.2263, "close": 0.2269, "volume": 14578.2, "close_time": 1768942799999, "quote_volume": 3315.10744, "trades": 34, "taker_buy_base": 7381.3, "taker_buy_quote": 1674.76963 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.2272, "high": 0.2272, "low": 0.2262, "close": 0.2262, "volume": 3370.5, "close_time": 1768946399999, "quote_volume": 763.4071, "trades": 2, "taker_buy_base": 2370.5, "taker_buy_quote": 536.2071 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.2271, "high": 0.2271, "low": 0.2226, "close": 0.2253, "volume": 22878.1, "close_time": 1768949999999, "quote_volume": 5130.69716, "trades": 37, "taker_buy_base": 8209.8, "taker_buy_quote": 1837.70126 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.2254, "high": 0.2254, "low": 0.2231, "close": 0.2237, "volume": 16996.2, "close_time": 1768953599999, "quote_volume": 3813.70095, "trades": 25, "taker_buy_base": 6781.5, "taker_buy_quote": 1521.55386 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2237, "high": 0.2243, "low": 0.2217, "close": 0.2243, "volume": 20005.1, "close_time": 1768957199999, "quote_volume": 4464.9984, "trades": 18, "taker_buy_base": 2514.6, "taker_buy_quote": 564.02478 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.2264, "high": 0.2264, "low": 0.2253, "close": 0.2257, "volume": 9555.3, "close_time": 1768960799999, "quote_volume": 2158.95036, "trades": 10, "taker_buy_base": 393.0, "taker_buy_quote": 88.71974 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.2256, "high": 0.2275, "low": 0.2252, "close": 0.2256, "volume": 69862.7, "close_time": 1768964399999, "quote_volume": 15798.64482, "trades": 48, "taker_buy_base": 25247.8, "taker_buy_quote": 5703.3883 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.2249, "high": 0.2257, "low": 0.2249, "close": 0.2257, "volume": 4664.0, "close_time": 1768967999999, "quote_volume": 1050.778, "trades": 3, "taker_buy_base": 2305.5, "taker_buy_quote": 518.50695 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2258, "high": 0.2259, "low": 0.2257, "close": 0.2257, "volume": 5611.7, "close_time": 1768971599999, "quote_volume": 1266.66735, "trades": 4, "taker_buy_base": 788.1, "taker_buy_quote": 177.98083 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.2259, "high": 0.2259, "low": 0.2257, "close": 0.2257, "volume": 4045.5, "close_time": 1768975199999, "quote_volume": 913.59708, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.2255, "high": 0.2289, "low": 0.2222, "close": 0.2256, "volume": 286556.1, "close_time": 1768978799999, "quote_volume": 64446.37006, "trades": 246, "taker_buy_base": 197174.9, "taker_buy_quote": 44328.45641 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.2258, "high": 0.2258, "low": 0.2227, "close": 0.2249, "volume": 42035.4, "close_time": 1768982399999, "quote_volume": 9442.11271, "trades": 52, "taker_buy_base": 32754.9, "taker_buy_quote": 7358.4331 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2251, "high": 0.2254, "low": 0.2224, "close": 0.2246, "volume": 33958.1, "close_time": 1768985999999, "quote_volume": 7603.90672, "trades": 44, "taker_buy_base": 21201.9, "taker_buy_quote": 4746.74844 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.2261, "high": 0.2262, "low": 0.2252, "close": 0.2254, "volume": 21574.9, "close_time": 1768989599999, "quote_volume": 4869.2366, "trades": 27, "taker_buy_base": 9529.6, "taker_buy_quote": 2148.78423 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.2248, "high": 0.2248, "low": 0.2236, "close": 0.2237, "volume": 3644.2, "close_time": 1768993199999, "quote_volume": 814.98944, "trades": 3, "taker_buy_base": 3605.6, "taker_buy_quote": 806.31216 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.2212, "high": 0.2212, "low": 0.2208, "close": 0.2209, "volume": 4058.6, "close_time": 1768996799999, "quote_volume": 896.19673, "trades": 6, "taker_buy_base": 2925.4, "taker_buy_quote": 645.98617 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.22, "high": 0.2225, "low": 0.22, "close": 0.2225, "volume": 1720.0, "close_time": 1769000399999, "quote_volume": 381.21885, "trades": 7, "taker_buy_base": 652.6, "taker_buy_quote": 145.1235 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.2213, "high": 0.2216, "low": 0.2209, "close": 0.2211, "volume": 6820.9, "close_time": 1769003999999, "quote_volume": 1510.3216, "trades": 12, "taker_buy_base": 5030.8, "taker_buy_quote": 1113.63544 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.2215, "high": 0.2244, "low": 0.2215, "close": 0.2234, "volume": 44970.7, "close_time": 1769007599999, "quote_volume": 10044.88986, "trades": 64, "taker_buy_base": 16560.2, "taker_buy_quote": 3691.13277 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.2241, "high": 0.225, "low": 0.2238, "close": 0.2244, "volume": 12653.1, "close_time": 1769011199999, "quote_volume": 2840.14176, "trades": 14, "taker_buy_base": 6261.0, "taker_buy_quote": 1404.61679 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2244, "high": 0.2246, "low": 0.2203, "close": 0.2204, "volume": 17611.2, "close_time": 1769014799999, "quote_volume": 3896.74764, "trades": 29, "taker_buy_base": 7791.0, "taker_buy_quote": 1724.53651 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.2216, "high": 0.2216, "low": 0.2164, "close": 0.2173, "volume": 52105.0, "close_time": 1769018399999, "quote_volume": 11409.40686, "trades": 47, "taker_buy_base": 25481.3, "taker_buy_quote": 5569.86305 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2174, "high": 0.2195, "low": 0.2161, "close": 0.2189, "volume": 26816.8, "close_time": 1769021999999, "quote_volume": 5829.67722, "trades": 48, "taker_buy_base": 13678.3, "taker_buy_quote": 2973.30502 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.2195, "high": 0.2289, "low": 0.2195, "close": 0.2285, "volume": 74940.5, "close_time": 1769025599999, "quote_volume": 16851.87993, "trades": 118, "taker_buy_base": 36573.4, "taker_buy_quote": 8193.03018 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.228, "high": 0.2293, "low": 0.228, "close": 0.2293, "volume": 5758.4, "close_time": 1769029199999, "quote_volume": 1316.06928, "trades": 16, "taker_buy_base": 5758.4, "taker_buy_quote": 1316.06928 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.2299, "high": 0.2299, "low": 0.2294, "close": 0.2297, "volume": 4416.8, "close_time": 1769032799999, "quote_volume": 1014.09214, "trades": 8, "taker_buy_base": 1782.4, "taker_buy_quote": 408.88256 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.2302, "high": 0.2316, "low": 0.2299, "close": 0.2307, "volume": 21926.9, "close_time": 1769036399999, "quote_volume": 5058.4692, "trades": 48, "taker_buy_base": 17849.0, "taker_buy_quote": 4116.52742 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.2297, "high": 0.2305, "low": 0.228, "close": 0.228, "volume": 11533.4, "close_time": 1769039999999, "quote_volume": 2647.05744, "trades": 13, "taker_buy_base": 2551.9, "taker_buy_quote": 586.55789 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2296, "high": 0.2307, "low": 0.2291, "close": 0.2297, "volume": 18038.9, "close_time": 1769043599999, "quote_volume": 4143.78175, "trades": 20, "taker_buy_base": 12062.0, "taker_buy_quote": 2768.85278 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.2297, "high": 0.2297, "low": 0.2297, "close": 0.2297, "volume": 1299.9, "close_time": 1769047199999, "quote_volume": 298.58703, "trades": 1, "taker_buy_base": 1299.9, "taker_buy_quote": 298.58703 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.2322, "high": 0.2331, "low": 0.2322, "close": 0.2324, "volume": 10712.1, "close_time": 1769050799999, "quote_volume": 2490.44317, "trades": 40, "taker_buy_base": 5224.3, "taker_buy_quote": 1215.25933 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.2329, "high": 0.2344, "low": 0.2324, "close": 0.2344, "volume": 17334.2, "close_time": 1769054399999, "quote_volume": 4048.2066, "trades": 29, "taker_buy_base": 8603.4, "taker_buy_quote": 2007.5597 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2341, "high": 0.2358, "low": 0.2341, "close": 0.2353, "volume": 28226.6, "close_time": 1769057999999, "quote_volume": 6637.59429, "trades": 28, "taker_buy_base": 4527.8, "taker_buy_quote": 1062.60362 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.2355, "high": 0.2357, "low": 0.2315, "close": 0.2315, "volume": 18558.9, "close_time": 1769061599999, "quote_volume": 4352.0483, "trades": 17, "taker_buy_base": 11823.2, "taker_buy_quote": 2767.94012 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.2311, "high": 0.2315, "low": 0.2303, "close": 0.2312, "volume": 6014.1, "close_time": 1769065199999, "quote_volume": 1388.79805, "trades": 48, "taker_buy_base": 4354.8, "taker_buy_quote": 1005.86062 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.2314, "high": 0.2317, "low": 0.2301, "close": 0.2303, "volume": 16292.0, "close_time": 1769068799999, "quote_volume": 3763.36485, "trades": 12, "taker_buy_base": 8513.3, "taker_buy_quote": 1964.41083 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.232, "high": 0.236, "low": 0.232, "close": 0.2354, "volume": 15479.6, "close_time": 1769072399999, "quote_volume": 3624.47037, "trades": 19, "taker_buy_base": 8515.3, "taker_buy_quote": 1992.13291 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.2361, "high": 0.2371, "low": 0.2341, "close": 0.2346, "volume": 12697.3, "close_time": 1769075999999, "quote_volume": 2993.38087, "trades": 18, "taker_buy_base": 7844.4, "taker_buy_quote": 1846.84398 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.2337, "high": 0.2337, "low": 0.2326, "close": 0.2332, "volume": 1538.4, "close_time": 1769079599999, "quote_volume": 359.0678, "trades": 6, "taker_buy_base": 628.2, "taker_buy_quote": 146.51623 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.2319, "high": 0.232, "low": 0.2313, "close": 0.2314, "volume": 3374.6, "close_time": 1769083199999, "quote_volume": 781.57748, "trades": 5, "taker_buy_base": 1165.4, "taker_buy_quote": 270.28725 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2319, "high": 0.2369, "low": 0.2319, "close": 0.2341, "volume": 32520.4, "close_time": 1769086799999, "quote_volume": 7658.33963, "trades": 47, "taker_buy_base": 12594.6, "taker_buy_quote": 2962.73004 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.2332, "high": 0.2333, "low": 0.2306, "close": 0.2306, "volume": 3759.4, "close_time": 1769090399999, "quote_volume": 870.08485, "trades": 8, "taker_buy_base": 929.9, "taker_buy_quote": 215.08587 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.2311, "high": 0.2328, "low": 0.2294, "close": 0.2295, "volume": 28831.5, "close_time": 1769093999999, "quote_volume": 6658.01919, "trades": 34, "taker_buy_base": 23025.8, "taker_buy_quote": 5315.36463 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.2295, "high": 0.2313, "low": 0.2295, "close": 0.2313, "volume": 6006.8, "close_time": 1769097599999, "quote_volume": 1381.75508, "trades": 11, "taker_buy_base": 2798.4, "taker_buy_quote": 644.67138 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2313, "high": 0.232, "low": 0.2303, "close": 0.2315, "volume": 8109.1, "close_time": 1769101199999, "quote_volume": 1871.97367, "trades": 11, "taker_buy_base": 1486.0, "taker_buy_quote": 343.07802 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.2325, "high": 0.2335, "low": 0.2307, "close": 0.2307, "volume": 20545.2, "close_time": 1769104799999, "quote_volume": 4762.78891, "trades": 29, "taker_buy_base": 4189.0, "taker_buy_quote": 967.60023 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.2307, "high": 0.2316, "low": 0.2299, "close": 0.2301, "volume": 5574.5, "close_time": 1769108399999, "quote_volume": 1283.22432, "trades": 8, "taker_buy_base": 4501.2, "taker_buy_quote": 1035.60969 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.2293, "high": 0.2345, "low": 0.2293, "close": 0.2335, "volume": 35221.1, "close_time": 1769111999999, "quote_volume": 8179.22196, "trades": 37, "taker_buy_base": 26012.9, "taker_buy_quote": 6030.40098 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2345, "high": 0.2368, "low": 0.2343, "close": 0.2368, "volume": 36056.8, "close_time": 1769115599999, "quote_volume": 8495.82908, "trades": 49, "taker_buy_base": 8751.3, "taker_buy_quote": 2059.92392 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.2369, "high": 0.2373, "low": 0.2346, "close": 0.235, "volume": 25325.0, "close_time": 1769119199999, "quote_volume": 5991.7066, "trades": 26, "taker_buy_base": 14641.2, "taker_buy_quote": 3459.93465 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.2368, "high": 0.2399, "low": 0.2342, "close": 0.2342, "volume": 31354.3, "close_time": 1769122799999, "quote_volume": 7448.37073, "trades": 48, "taker_buy_base": 15738.0, "taker_buy_quote": 3736.52535 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.2346, "high": 0.2354, "low": 0.2336, "close": 0.234, "volume": 2823.0, "close_time": 1769126399999, "quote_volume": 661.10962, "trades": 8, "taker_buy_base": 1710.1, "taker_buy_quote": 400.1634 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2342, "high": 0.2345, "low": 0.2342, "close": 0.2345, "volume": 1836.1, "close_time": 1769129999999, "quote_volume": 430.11266, "trades": 3, "taker_buy_base": 1836.1, "taker_buy_quote": 430.11266 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.2349, "high": 0.2349, "low": 0.2346, "close": 0.2346, "volume": 2569.8, "close_time": 1769133599999, "quote_volume": 602.89194, "trades": 3, "taker_buy_base": 56.2, "taker_buy_quote": 13.20138 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.235, "high": 0.2381, "low": 0.235, "close": 0.2381, "volume": 26546.5, "close_time": 1769137199999, "quote_volume": 6298.75167, "trades": 28, "taker_buy_base": 11968.8, "taker_buy_quote": 2839.42006 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.2381, "high": 0.2413, "low": 0.2381, "close": 0.2413, "volume": 27726.1, "close_time": 1769140799999, "quote_volume": 6661.80948, "trades": 47, "taker_buy_base": 14452.6, "taker_buy_quote": 3471.53089 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2411, "high": 0.242, "low": 0.24, "close": 0.2402, "volume": 14414.3, "close_time": 1769144399999, "quote_volume": 3473.84816, "trades": 41, "taker_buy_base": 7841.8, "taker_buy_quote": 1891.8854 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2403, "high": 0.2411, "low": 0.2397, "close": 0.2411, "volume": 5065.5, "close_time": 1769147999999, "quote_volume": 1218.88601, "trades": 5, "taker_buy_base": 5039.6, "taker_buy_quote": 1212.67778 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.2409, "high": 0.2419, "low": 0.2398, "close": 0.2413, "volume": 22610.0, "close_time": 1769151599999, "quote_volume": 5445.64005, "trades": 28, "taker_buy_base": 11676.7, "taker_buy_quote": 2807.56588 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.2411, "high": 0.2426, "low": 0.2405, "close": 0.2414, "volume": 5440.1, "close_time": 1769155199999, "quote_volume": 1311.8548, "trades": 11, "taker_buy_base": 613.2, "taker_buy_quote": 148.20507 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2423, "high": 0.2423, "low": 0.2391, "close": 0.2399, "volume": 15604.0, "close_time": 1769158799999, "quote_volume": 3737.53552, "trades": 20, "taker_buy_base": 12028.3, "taker_buy_quote": 2881.76909 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.2415, "high": 0.242, "low": 0.2391, "close": 0.2403, "volume": 77997.7, "close_time": 1769162399999, "quote_volume": 18711.87699, "trades": 57, "taker_buy_base": 7256.2, "taker_buy_quote": 1746.72833 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.2402, "high": 0.2402, "low": 0.2388, "close": 0.24, "volume": 15359.3, "close_time": 1769165999999, "quote_volume": 3680.89306, "trades": 16, "taker_buy_base": 14190.9, "taker_buy_quote": 3400.24338 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 1813.6, "close_time": 1769169599999, "quote_volume": 435.18246, "trades": 2, "taker_buy_base": 1813.6, "taker_buy_quote": 435.18246 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2394, "high": 0.2405, "low": 0.2391, "close": 0.2403, "volume": 20125.0, "close_time": 1769173199999, "quote_volume": 4827.90479, "trades": 20, "taker_buy_base": 13341.0, "taker_buy_quote": 3198.58167 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.2399, "high": 0.2401, "low": 0.2391, "close": 0.2397, "volume": 12562.6, "close_time": 1769176799999, "quote_volume": 3010.9049, "trades": 14, "taker_buy_base": 5892.9, "taker_buy_quote": 1411.86571 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.2414, "high": 0.2415, "low": 0.238, "close": 0.239, "volume": 57001.0, "close_time": 1769180399999, "quote_volume": 13639.60778, "trades": 94, "taker_buy_base": 34292.3, "taker_buy_quote": 8197.30775 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.2384, "high": 0.2397, "low": 0.237, "close": 0.2384, "volume": 13919.5, "close_time": 1769183999999, "quote_volume": 3314.23979, "trades": 56, "taker_buy_base": 7300.8, "taker_buy_quote": 1738.42717 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2392, "high": 0.2404, "low": 0.2384, "close": 0.2391, "volume": 18949.2, "close_time": 1769187599999, "quote_volume": 4533.6358, "trades": 39, "taker_buy_base": 4026.1, "taker_buy_quote": 965.62815 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2391, "high": 0.2495, "low": 0.2389, "close": 0.2491, "volume": 195607.0, "close_time": 1769191199999, "quote_volume": 48174.91485, "trades": 454, "taker_buy_base": 96534.8, "taker_buy_quote": 23729.80744 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.2491, "high": 0.2553, "low": 0.2452, "close": 0.2464, "volume": 475186.7, "close_time": 1769194799999, "quote_volume": 118437.83505, "trades": 1003, "taker_buy_base": 245902.2, "taker_buy_quote": 61303.23143 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.2452, "high": 0.2453, "low": 0.2405, "close": 0.2408, "volume": 31931.6, "close_time": 1769198399999, "quote_volume": 7784.53545, "trades": 68, "taker_buy_base": 15427.3, "taker_buy_quote": 3760.77914 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2411, "high": 0.2416, "low": 0.2387, "close": 0.2395, "volume": 24889.5, "close_time": 1769201999999, "quote_volume": 5968.65992, "trades": 45, "taker_buy_base": 11741.3, "taker_buy_quote": 2814.0814 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.2399, "high": 0.2414, "low": 0.2399, "close": 0.2399, "volume": 7415.5, "close_time": 1769205599999, "quote_volume": 1781.86771, "trades": 19, "taker_buy_base": 4719.7, "taker_buy_quote": 1134.21025 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.2402, "high": 0.2414, "low": 0.2397, "close": 0.2414, "volume": 8898.7, "close_time": 1769209199999, "quote_volume": 2141.92777, "trades": 19, "taker_buy_base": 5118.1, "taker_buy_quote": 1231.03658 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2419, "high": 0.2423, "low": 0.2402, "close": 0.2405, "volume": 21552.8, "close_time": 1769212799999, "quote_volume": 5203.97343, "trades": 45, "taker_buy_base": 8287.6, "taker_buy_quote": 1997.23439 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2402, "high": 0.2404, "low": 0.239, "close": 0.2393, "volume": 11800.5, "close_time": 1769216399999, "quote_volume": 2827.49045, "trades": 21, "taker_buy_base": 8725.9, "taker_buy_quote": 2090.57517 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.2391, "high": 0.2427, "low": 0.239, "close": 0.2423, "volume": 50616.9, "close_time": 1769219999999, "quote_volume": 12202.10502, "trades": 111, "taker_buy_base": 20794.0, "taker_buy_quote": 5004.42939 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.2424, "high": 0.2437, "low": 0.2422, "close": 0.2429, "volume": 34928.8, "close_time": 1769223599999, "quote_volume": 8489.71126, "trades": 99, "taker_buy_base": 9940.7, "taker_buy_quote": 2416.6394 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2429, "high": 0.243, "low": 0.2426, "close": 0.2427, "volume": 16590.2, "close_time": 1769227199999, "quote_volume": 4027.96556, "trades": 17, "taker_buy_base": 13790.4, "taker_buy_quote": 3348.30912 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2427, "high": 0.2427, "low": 0.2394, "close": 0.2403, "volume": 18371.9, "close_time": 1769230799999, "quote_volume": 4413.92642, "trades": 26, "taker_buy_base": 17818.3, "taker_buy_quote": 4280.76564 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 744.9, "close_time": 1769234399999, "quote_volume": 179.14845, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.24, "high": 0.2404, "low": 0.2398, "close": 0.2401, "volume": 10392.3, "close_time": 1769237999999, "quote_volume": 2495.55642, "trades": 20, "taker_buy_base": 6120.2, "taker_buy_quote": 1469.32893 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.2403, "high": 0.2403, "low": 0.2398, "close": 0.24, "volume": 1378.9, "close_time": 1769241599999, "quote_volume": 330.74525, "trades": 4, "taker_buy_base": 1293.7, "taker_buy_quote": 310.27169 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.24, "high": 0.2404, "low": 0.2393, "close": 0.2393, "volume": 2999.9, "close_time": 1769245199999, "quote_volume": 719.35997, "trades": 7, "taker_buy_base": 1188.7, "taker_buy_quote": 285.59351 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.2393, "high": 0.2395, "low": 0.2389, "close": 0.2392, "volume": 7369.1, "close_time": 1769248799999, "quote_volume": 1763.00593, "trades": 10, "taker_buy_base": 5883.5, "taker_buy_quote": 1407.57295 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.2393, "high": 0.2393, "low": 0.2389, "close": 0.2389, "volume": 8269.1, "close_time": 1769252399999, "quote_volume": 1976.86851, "trades": 58, "taker_buy_base": 1055.7, "taker_buy_quote": 252.42723 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.2389, "high": 0.2389, "low": 0.2389, "close": 0.2389, "volume": 0.0, "close_time": 1769255999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2401, "high": 0.2401, "low": 0.2388, "close": 0.2388, "volume": 5667.6, "close_time": 1769259599999, "quote_volume": 1357.06717, "trades": 7, "taker_buy_base": 2949.9, "taker_buy_quote": 704.75085 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2388, "high": 0.2388, "low": 0.2388, "close": 0.2388, "volume": 0.0, "close_time": 1769263199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.2393, "high": 0.2397, "low": 0.2383, "close": 0.2397, "volume": 5608.7, "close_time": 1769266799999, "quote_volume": 1339.76476, "trades": 10, "taker_buy_base": 4441.3, "taker_buy_quote": 1061.15167 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.2395, "high": 0.2395, "low": 0.2387, "close": 0.239, "volume": 3309.1, "close_time": 1769270399999, "quote_volume": 791.16156, "trades": 11, "taker_buy_base": 2491.9, "taker_buy_quote": 595.44216 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2376, "high": 0.2376, "low": 0.236, "close": 0.2374, "volume": 30360.6, "close_time": 1769273999999, "quote_volume": 7189.29112, "trades": 50, "taker_buy_base": 19527.3, "taker_buy_quote": 4620.99983 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.2373, "high": 0.2423, "low": 0.2373, "close": 0.2387, "volume": 58283.8, "close_time": 1769277599999, "quote_volume": 13999.19904, "trades": 102, "taker_buy_base": 26011.5, "taker_buy_quote": 6254.51302 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.2388, "high": 0.2443, "low": 0.2388, "close": 0.2434, "volume": 60333.3, "close_time": 1769281199999, "quote_volume": 14617.78312, "trades": 126, "taker_buy_base": 26962.6, "taker_buy_quote": 6527.61027 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.2442, "high": 0.2448, "low": 0.2408, "close": 0.2418, "volume": 58960.6, "close_time": 1769284799999, "quote_volume": 14364.79939, "trades": 132, "taker_buy_base": 29931.0, "taker_buy_quote": 7287.74164 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2424, "high": 0.2447, "low": 0.2404, "close": 0.2447, "volume": 57434.8, "close_time": 1769288399999, "quote_volume": 13945.35387, "trades": 122, "taker_buy_base": 33394.1, "taker_buy_quote": 8102.29711 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.2444, "high": 0.2455, "low": 0.244, "close": 0.2441, "volume": 20818.7, "close_time": 1769291999999, "quote_volume": 5097.0159, "trades": 49, "taker_buy_base": 9451.2, "taker_buy_quote": 2314.58643 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2437, "high": 0.2457, "low": 0.2415, "close": 0.2417, "volume": 13350.2, "close_time": 1769295599999, "quote_volume": 3238.89392, "trades": 33, "taker_buy_base": 9544.1, "taker_buy_quote": 2312.54508 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.2417, "high": 0.2417, "low": 0.2413, "close": 0.2415, "volume": 12836.8, "close_time": 1769299199999, "quote_volume": 3100.04173, "trades": 17, "taker_buy_base": 8058.3, "taker_buy_quote": 1946.03398 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2414, "high": 0.2424, "low": 0.2406, "close": 0.2424, "volume": 3265.0, "close_time": 1769302799999, "quote_volume": 788.60758, "trades": 10, "taker_buy_base": 1058.4, "taker_buy_quote": 255.11894 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.2428, "high": 0.2428, "low": 0.2414, "close": 0.242, "volume": 9688.8, "close_time": 1769306399999, "quote_volume": 2344.92086, "trades": 21, "taker_buy_base": 3205.4, "taker_buy_quote": 774.65445 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.2424, "high": 0.2427, "low": 0.2409, "close": 0.2417, "volume": 60436.8, "close_time": 1769309999999, "quote_volume": 14628.63752, "trades": 54, "taker_buy_base": 3819.5, "taker_buy_quote": 921.67854 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.2413, "high": 0.2414, "low": 0.2401, "close": 0.2411, "volume": 11560.3, "close_time": 1769313599999, "quote_volume": 2786.6596, "trades": 23, "taker_buy_base": 6049.0, "taker_buy_quote": 1458.2468 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2406, "high": 0.2411, "low": 0.24, "close": 0.2405, "volume": 10629.9, "close_time": 1769317199999, "quote_volume": 2558.10788, "trades": 21, "taker_buy_base": 6299.6, "taker_buy_quote": 1514.79493 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.2405, "high": 0.2405, "low": 0.2405, "close": 0.2405, "volume": 0.0, "close_time": 1769320799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.2402, "high": 0.241, "low": 0.2402, "close": 0.241, "volume": 5770.0, "close_time": 1769324399999, "quote_volume": 1386.86813, "trades": 13, "taker_buy_base": 3697.1, "taker_buy_quote": 888.95755 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.2403, "high": 0.2416, "low": 0.2394, "close": 0.2416, "volume": 30700.1, "close_time": 1769327999999, "quote_volume": 7395.81881, "trades": 69, "taker_buy_base": 13625.0, "taker_buy_quote": 3279.75908 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2414, "high": 0.2414, "low": 0.2397, "close": 0.2401, "volume": 16747.7, "close_time": 1769331599999, "quote_volume": 4026.61613, "trades": 24, "taker_buy_base": 7555.5, "taker_buy_quote": 1814.13762 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.2411, "high": 0.2413, "low": 0.2407, "close": 0.2407, "volume": 2172.5, "close_time": 1769335199999, "quote_volume": 523.74832, "trades": 6, "taker_buy_base": 1676.9, "taker_buy_quote": 404.4574 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.2405, "high": 0.2419, "low": 0.2405, "close": 0.2414, "volume": 9353.9, "close_time": 1769338799999, "quote_volume": 2257.4704, "trades": 15, "taker_buy_base": 4774.9, "taker_buy_quote": 1152.18836 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.2409, "high": 0.2414, "low": 0.2395, "close": 0.2395, "volume": 16685.3, "close_time": 1769342399999, "quote_volume": 4014.45017, "trades": 34, "taker_buy_base": 7662.7, "taker_buy_quote": 1840.33018 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2394, "high": 0.2397, "low": 0.2382, "close": 0.2395, "volume": 17914.9, "close_time": 1769345999999, "quote_volume": 4280.43508, "trades": 38, "taker_buy_base": 7771.5, "taker_buy_quote": 1858.78046 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.2398, "high": 0.2431, "low": 0.2385, "close": 0.242, "volume": 57921.9, "close_time": 1769349599999, "quote_volume": 13965.20045, "trades": 114, "taker_buy_base": 34829.1, "taker_buy_quote": 8390.09598 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.2417, "high": 0.2548, "low": 0.2408, "close": 0.2488, "volume": 290972.2, "close_time": 1769353199999, "quote_volume": 71787.06168, "trades": 554, "taker_buy_base": 119511.3, "taker_buy_quote": 29567.27208 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2489, "high": 0.2508, "low": 0.243, "close": 0.2432, "volume": 95704.5, "close_time": 1769356799999, "quote_volume": 23671.16155, "trades": 191, "taker_buy_base": 56662.4, "taker_buy_quote": 14010.85631 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2434, "high": 0.247, "low": 0.2398, "close": 0.2455, "volume": 135622.3, "close_time": 1769360399999, "quote_volume": 32873.36246, "trades": 235, "taker_buy_base": 38770.4, "taker_buy_quote": 9403.37657 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.246, "high": 0.2467, "low": 0.2433, "close": 0.2442, "volume": 20330.2, "close_time": 1769363999999, "quote_volume": 4982.60178, "trades": 55, "taker_buy_base": 12725.5, "taker_buy_quote": 3115.49827 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.244, "high": 0.2451, "low": 0.242, "close": 0.2437, "volume": 173424.3, "close_time": 1769367599999, "quote_volume": 42275.27087, "trades": 203, "taker_buy_base": 53204.0, "taker_buy_quote": 12962.89769 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.2445, "high": 0.2445, "low": 0.2375, "close": 0.2387, "volume": 78090.0, "close_time": 1769371199999, "quote_volume": 18832.76073, "trades": 193, "taker_buy_base": 45460.8, "taker_buy_quote": 10951.04177 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2391, "high": 0.2406, "low": 0.2377, "close": 0.2403, "volume": 141396.3, "close_time": 1769374799999, "quote_volume": 33699.28977, "trades": 154, "taker_buy_base": 106318.9, "taker_buy_quote": 25317.64545 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.2411, "high": 0.2433, "low": 0.2405, "close": 0.2408, "volume": 23670.9, "close_time": 1769378399999, "quote_volume": 5726.83256, "trades": 76, "taker_buy_base": 10282.2, "taker_buy_quote": 2486.9955 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.2402, "high": 0.2402, "low": 0.2373, "close": 0.2387, "volume": 34258.6, "close_time": 1769381999999, "quote_volume": 8193.4538, "trades": 59, "taker_buy_base": 18293.4, "taker_buy_quote": 4370.63718 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.2378, "high": 0.2388, "low": 0.2378, "close": 0.2384, "volume": 5675.3, "close_time": 1769385599999, "quote_volume": 1352.23788, "trades": 10, "taker_buy_base": 2430.9, "taker_buy_quote": 579.79773 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2392, "high": 0.2407, "low": 0.2386, "close": 0.2401, "volume": 70636.5, "close_time": 1769389199999, "quote_volume": 16940.74595, "trades": 65, "taker_buy_base": 54776.4, "taker_buy_quote": 13133.46717 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2404, "high": 0.2418, "low": 0.2404, "close": 0.2409, "volume": 33468.8, "close_time": 1769392799999, "quote_volume": 8072.68653, "trades": 78, "taker_buy_base": 16342.4, "taker_buy_quote": 3941.30789 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2406, "high": 0.2415, "low": 0.2402, "close": 0.2409, "volume": 7027.1, "close_time": 1769396399999, "quote_volume": 1691.66543, "trades": 13, "taker_buy_base": 2955.0, "taker_buy_quote": 712.04144 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 2496.4, "close_time": 1769399999999, "quote_volume": 598.38708, "trades": 2, "taker_buy_base": 2496.4, "taker_buy_quote": 598.38708 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2402, "high": 0.243, "low": 0.2402, "close": 0.243, "volume": 25666.8, "close_time": 1769403599999, "quote_volume": 6209.69612, "trades": 72, "taker_buy_base": 8160.2, "taker_buy_quote": 1973.41589 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.2434, "high": 0.2435, "low": 0.2413, "close": 0.2433, "volume": 47808.6, "close_time": 1769407199999, "quote_volume": 11585.08276, "trades": 69, "taker_buy_base": 14935.1, "taker_buy_quote": 3615.53319 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.2433, "high": 0.244, "low": 0.2402, "close": 0.241, "volume": 86359.8, "close_time": 1769410799999, "quote_volume": 20888.76185, "trades": 117, "taker_buy_base": 42027.2, "taker_buy_quote": 10156.1018 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2414, "high": 0.2442, "low": 0.2414, "close": 0.242, "volume": 43728.5, "close_time": 1769414399999, "quote_volume": 10612.02159, "trades": 62, "taker_buy_base": 13638.1, "taker_buy_quote": 3309.19435 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2433, "high": 0.2495, "low": 0.2433, "close": 0.2481, "volume": 410024.4, "close_time": 1769417999999, "quote_volume": 101014.47651, "trades": 477, "taker_buy_base": 168179.9, "taker_buy_quote": 41378.19264 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.2483, "high": 0.2557, "low": 0.2458, "close": 0.2491, "volume": 436976.1, "close_time": 1769421599999, "quote_volume": 109598.96334, "trades": 738, "taker_buy_base": 223836.8, "taker_buy_quote": 56140.50348 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2485, "high": 0.2532, "low": 0.2465, "close": 0.2472, "volume": 108453.2, "close_time": 1769425199999, "quote_volume": 27018.80913, "trades": 268, "taker_buy_base": 54749.6, "taker_buy_quote": 13645.48761 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2475, "high": 0.2478, "low": 0.2455, "close": 0.2463, "volume": 34933.9, "close_time": 1769428799999, "quote_volume": 8612.53872, "trades": 91, "taker_buy_base": 12679.3, "taker_buy_quote": 3125.27113 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2466, "high": 0.2495, "low": 0.246, "close": 0.2487, "volume": 36818.1, "close_time": 1769432399999, "quote_volume": 9135.48835, "trades": 89, "taker_buy_base": 9014.5, "taker_buy_quote": 2241.07031 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2485, "high": 0.2489, "low": 0.2463, "close": 0.2476, "volume": 28623.6, "close_time": 1769435999999, "quote_volume": 7079.02914, "trades": 78, "taker_buy_base": 18952.9, "taker_buy_quote": 4688.72757 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2476, "high": 0.2488, "low": 0.2434, "close": 0.2482, "volume": 226719.4, "close_time": 1769439599999, "quote_volume": 55743.62639, "trades": 305, "taker_buy_base": 143448.7, "taker_buy_quote": 35229.21285 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.2477, "high": 0.2478, "low": 0.2435, "close": 0.2445, "volume": 75395.8, "close_time": 1769443199999, "quote_volume": 18610.71607, "trades": 128, "taker_buy_base": 42399.1, "taker_buy_quote": 10453.69542 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2447, "high": 0.2466, "low": 0.2447, "close": 0.2463, "volume": 9588.3, "close_time": 1769446799999, "quote_volume": 2355.46977, "trades": 28, "taker_buy_base": 2598.9, "taker_buy_quote": 637.75557 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.2445, "high": 0.2452, "low": 0.2438, "close": 0.2452, "volume": 8754.9, "close_time": 1769450399999, "quote_volume": 2139.4308, "trades": 27, "taker_buy_base": 6073.0, "taker_buy_quote": 1484.81415 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.2453, "high": 0.2472, "low": 0.245, "close": 0.2455, "volume": 17822.9, "close_time": 1769453999999, "quote_volume": 4378.62748, "trades": 31, "taker_buy_base": 13271.0, "taker_buy_quote": 3255.99635 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.2466, "high": 0.2469, "low": 0.2455, "close": 0.2461, "volume": 10094.5, "close_time": 1769457599999, "quote_volume": 2485.35583, "trades": 17, "taker_buy_base": 1923.7, "taker_buy_quote": 473.58008 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2452, "high": 0.2471, "low": 0.2451, "close": 0.2464, "volume": 47713.0, "close_time": 1769461199999, "quote_volume": 11754.90442, "trades": 61, "taker_buy_base": 31682.3, "taker_buy_quote": 7802.67874 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.2454, "high": 0.2457, "low": 0.245, "close": 0.245, "volume": 5977.8, "close_time": 1769464799999, "quote_volume": 1467.351, "trades": 14, "taker_buy_base": 3556.5, "taker_buy_quote": 873.42314 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.245, "high": 0.2466, "low": 0.2449, "close": 0.245, "volume": 20901.7, "close_time": 1769468399999, "quote_volume": 5142.75807, "trades": 27, "taker_buy_base": 7480.7, "taker_buy_quote": 1839.35021 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 4850.8, "close_time": 1769471999999, "quote_volume": 1188.69659, "trades": 4, "taker_buy_base": 2505.9, "taker_buy_quote": 614.19609 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2445, "high": 0.2446, "low": 0.2441, "close": 0.2441, "volume": 12134.2, "close_time": 1769475599999, "quote_volume": 2965.78921, "trades": 16, "taker_buy_base": 10439.0, "taker_buy_quote": 2551.22417 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.244, "high": 0.2451, "low": 0.2437, "close": 0.245, "volume": 22133.7, "close_time": 1769479199999, "quote_volume": 5405.74952, "trades": 44, "taker_buy_base": 11875.9, "taker_buy_quote": 2898.16213 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.2453, "high": 0.2453, "low": 0.2446, "close": 0.2449, "volume": 3068.8, "close_time": 1769482799999, "quote_volume": 751.46855, "trades": 9, "taker_buy_base": 577.9, "taker_buy_quote": 141.67729 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.2449, "high": 0.2487, "low": 0.2449, "close": 0.2461, "volume": 26474.0, "close_time": 1769486399999, "quote_volume": 6542.89818, "trades": 55, "taker_buy_base": 11982.8, "taker_buy_quote": 2958.52159 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2459, "high": 0.2466, "low": 0.2459, "close": 0.2464, "volume": 6320.3, "close_time": 1769489999999, "quote_volume": 1557.08673, "trades": 8, "taker_buy_base": 5261.1, "taker_buy_quote": 1296.60473 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.2463, "high": 0.2481, "low": 0.2463, "close": 0.2479, "volume": 4933.9, "close_time": 1769493599999, "quote_volume": 1219.74268, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.2481, "high": 0.2489, "low": 0.2461, "close": 0.2469, "volume": 29198.6, "close_time": 1769497199999, "quote_volume": 7229.9766, "trades": 54, "taker_buy_base": 16733.3, "taker_buy_quote": 4137.36244 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2473, "high": 0.2476, "low": 0.2457, "close": 0.2457, "volume": 5164.9, "close_time": 1769500799999, "quote_volume": 1275.93898, "trades": 28, "taker_buy_base": 2154.3, "taker_buy_quote": 532.32734 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2461, "high": 0.2469, "low": 0.2458, "close": 0.2467, "volume": 5719.5, "close_time": 1769504399999, "quote_volume": 1408.0489, "trades": 27, "taker_buy_base": 3310.4, "taker_buy_quote": 814.73587 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2464, "high": 0.2473, "low": 0.2459, "close": 0.2472, "volume": 8689.4, "close_time": 1769507999999, "quote_volume": 2141.74756, "trades": 42, "taker_buy_base": 4865.4, "taker_buy_quote": 1198.98332 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.2469, "high": 0.248, "low": 0.2464, "close": 0.2466, "volume": 16618.0, "close_time": 1769511599999, "quote_volume": 4109.65652, "trades": 49, "taker_buy_base": 6790.0, "taker_buy_quote": 1679.10657 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2462, "high": 0.2462, "low": 0.2446, "close": 0.245, "volume": 9768.0, "close_time": 1769515199999, "quote_volume": 2393.54772, "trades": 28, "taker_buy_base": 1589.9, "taker_buy_quote": 389.99708 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2468, "high": 0.2468, "low": 0.2457, "close": 0.2465, "volume": 3718.3, "close_time": 1769518799999, "quote_volume": 915.51144, "trades": 18, "taker_buy_base": 1004.7, "taker_buy_quote": 247.44575 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2464, "high": 0.2475, "low": 0.2456, "close": 0.2469, "volume": 18385.6, "close_time": 1769522399999, "quote_volume": 4530.52746, "trades": 54, "taker_buy_base": 14651.7, "taker_buy_quote": 3609.36526 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2469, "high": 0.2487, "low": 0.2462, "close": 0.2466, "volume": 48769.8, "close_time": 1769525999999, "quote_volume": 12077.83825, "trades": 144, "taker_buy_base": 13576.8, "taker_buy_quote": 3359.72691 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2465, "high": 0.2486, "low": 0.2464, "close": 0.2486, "volume": 6257.5, "close_time": 1769529599999, "quote_volume": 1549.81508, "trades": 28, "taker_buy_base": 4499.1, "taker_buy_quote": 1115.00301 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2488, "high": 0.2522, "low": 0.2488, "close": 0.2505, "volume": 35490.7, "close_time": 1769533199999, "quote_volume": 8857.96532, "trades": 71, "taker_buy_base": 18058.5, "taker_buy_quote": 4506.19141 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2505, "high": 0.2505, "low": 0.2465, "close": 0.2465, "volume": 10520.1, "close_time": 1769536799999, "quote_volume": 2612.81184, "trades": 47, "taker_buy_base": 4750.1, "taker_buy_quote": 1181.41349 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2475, "high": 0.2496, "low": 0.2471, "close": 0.2496, "volume": 8725.6, "close_time": 1769540399999, "quote_volume": 2165.18993, "trades": 37, "taker_buy_base": 6676.2, "taker_buy_quote": 1656.23947 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2492, "high": 0.2509, "low": 0.2484, "close": 0.2508, "volume": 7747.5, "close_time": 1769543999999, "quote_volume": 1935.75343, "trades": 20, "taker_buy_base": 1368.9, "taker_buy_quote": 342.67587 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2508, "high": 0.252, "low": 0.2508, "close": 0.2514, "volume": 10296.3, "close_time": 1769547599999, "quote_volume": 2588.63523, "trades": 50, "taker_buy_base": 4736.9, "taker_buy_quote": 1191.25516 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.2519, "high": 0.2521, "low": 0.2495, "close": 0.2499, "volume": 21335.1, "close_time": 1769551199999, "quote_volume": 5347.7846, "trades": 62, "taker_buy_base": 11681.4, "taker_buy_quote": 2930.18106 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2505, "high": 0.2505, "low": 0.2499, "close": 0.2503, "volume": 13239.8, "close_time": 1769554799999, "quote_volume": 3310.18819, "trades": 15, "taker_buy_base": 12880.9, "taker_buy_quote": 3220.4716 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.2493, "high": 0.2507, "low": 0.2493, "close": 0.2498, "volume": 12753.6, "close_time": 1769558399999, "quote_volume": 3184.861, "trades": 35, "taker_buy_base": 7102.3, "taker_buy_quote": 1772.7716 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.25, "high": 0.2503, "low": 0.2494, "close": 0.2503, "volume": 3520.8, "close_time": 1769561999999, "quote_volume": 879.12944, "trades": 15, "taker_buy_base": 1494.6, "taker_buy_quote": 373.59584 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.2504, "high": 0.2523, "low": 0.2498, "close": 0.2522, "volume": 28744.3, "close_time": 1769565599999, "quote_volume": 7223.09137, "trades": 101, "taker_buy_base": 17042.1, "taker_buy_quote": 4280.2102 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.252, "high": 0.2536, "low": 0.2504, "close": 0.2536, "volume": 32218.2, "close_time": 1769569199999, "quote_volume": 8101.45989, "trades": 91, "taker_buy_base": 22452.9, "taker_buy_quote": 5643.55106 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.2534, "high": 0.2558, "low": 0.2534, "close": 0.2539, "volume": 65465.3, "close_time": 1769572799999, "quote_volume": 16673.07204, "trades": 169, "taker_buy_base": 16635.3, "taker_buy_quote": 4241.7857 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2548, "high": 0.2574, "low": 0.2545, "close": 0.2559, "volume": 60722.3, "close_time": 1769576399999, "quote_volume": 15547.05317, "trades": 181, "taker_buy_base": 34349.1, "taker_buy_quote": 8791.67088 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.2559, "high": 0.2603, "low": 0.2559, "close": 0.2594, "volume": 65712.8, "close_time": 1769579999999, "quote_volume": 16979.97258, "trades": 264, "taker_buy_base": 40172.3, "taker_buy_quote": 10381.57885 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.2594, "high": 0.2622, "low": 0.2583, "close": 0.2614, "volume": 104881.0, "close_time": 1769583599999, "quote_volume": 27326.93721, "trades": 309, "taker_buy_base": 53592.5, "taker_buy_quote": 13952.30136 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.2614, "high": 0.2621, "low": 0.2591, "close": 0.261, "volume": 25401.4, "close_time": 1769587199999, "quote_volume": 6615.29985, "trades": 80, "taker_buy_base": 10091.5, "taker_buy_quote": 2626.09097 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2604, "high": 0.2604, "low": 0.2549, "close": 0.2553, "volume": 28979.5, "close_time": 1769590799999, "quote_volume": 7456.65872, "trades": 93, "taker_buy_base": 16349.3, "taker_buy_quote": 4204.18356 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2551, "high": 0.2595, "low": 0.2549, "close": 0.2572, "volume": 18050.3, "close_time": 1769594399999, "quote_volume": 4629.25486, "trades": 41, "taker_buy_base": 10741.2, "taker_buy_quote": 2745.84057 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.2565, "high": 0.2592, "low": 0.2565, "close": 0.257, "volume": 12684.4, "close_time": 1769597999999, "quote_volume": 3263.89799, "trades": 22, "taker_buy_base": 4889.5, "taker_buy_quote": 1257.48961 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.2568, "high": 0.2609, "low": 0.2554, "close": 0.2597, "volume": 45127.6, "close_time": 1769601599999, "quote_volume": 11680.671, "trades": 128, "taker_buy_base": 31152.0, "taker_buy_quote": 8058.14661 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2599, "high": 0.2625, "low": 0.2597, "close": 0.2606, "volume": 75575.1, "close_time": 1769605199999, "quote_volume": 19737.84878, "trades": 199, "taker_buy_base": 35046.6, "taker_buy_quote": 9148.53585 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.2598, "high": 0.2609, "low": 0.2575, "close": 0.2586, "volume": 41535.6, "close_time": 1769608799999, "quote_volume": 10747.38769, "trades": 75, "taker_buy_base": 19682.5, "taker_buy_quote": 5090.41094 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.2584, "high": 0.2618, "low": 0.2572, "close": 0.2606, "volume": 17961.3, "close_time": 1769612399999, "quote_volume": 4676.30798, "trades": 28, "taker_buy_base": 8636.2, "taker_buy_quote": 2248.87041 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.2607, "high": 0.2684, "low": 0.2591, "close": 0.2681, "volume": 53762.0, "close_time": 1769615999999, "quote_volume": 14243.99672, "trades": 137, "taker_buy_base": 28511.7, "taker_buy_quote": 7544.43275 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.268, "high": 0.2736, "low": 0.2628, "close": 0.2694, "volume": 261804.4, "close_time": 1769619599999, "quote_volume": 70079.09978, "trades": 504, "taker_buy_base": 125051.1, "taker_buy_quote": 33398.93803 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2707, "high": 0.2749, "low": 0.2682, "close": 0.2733, "volume": 110396.9, "close_time": 1769623199999, "quote_volume": 29897.15187, "trades": 210, "taker_buy_base": 61900.8, "taker_buy_quote": 16753.03517 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.2735, "high": 0.2912, "low": 0.2729, "close": 0.2781, "volume": 526852.5, "close_time": 1769626799999, "quote_volume": 148756.51538, "trades": 1210, "taker_buy_base": 274260.5, "taker_buy_quote": 77674.69301 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2774, "high": 0.2813, "low": 0.2768, "close": 0.2781, "volume": 105466.0, "close_time": 1769630399999, "quote_volume": 29438.12356, "trades": 208, "taker_buy_base": 35166.8, "taker_buy_quote": 9812.09072 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2772, "high": 0.2799, "low": 0.2735, "close": 0.2738, "volume": 73651.9, "close_time": 1769633999999, "quote_volume": 20361.65872, "trades": 152, "taker_buy_base": 37622.8, "taker_buy_quote": 10401.0852 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.2746, "high": 0.2778, "low": 0.2728, "close": 0.2756, "volume": 48464.9, "close_time": 1769637599999, "quote_volume": 13314.14581, "trades": 101, "taker_buy_base": 22411.8, "taker_buy_quote": 6144.46151 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.2753, "high": 0.276, "low": 0.2722, "close": 0.2734, "volume": 13198.9, "close_time": 1769641199999, "quote_volume": 3615.46936, "trades": 44, "taker_buy_base": 7842.2, "taker_buy_quote": 2145.14724 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.2731, "high": 0.2739, "low": 0.2717, "close": 0.2729, "volume": 16064.8, "close_time": 1769644799999, "quote_volume": 4382.82792, "trades": 70, "taker_buy_base": 6074.3, "taker_buy_quote": 1657.99228 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2724, "high": 0.2739, "low": 0.2702, "close": 0.2708, "volume": 48452.5, "close_time": 1769648399999, "quote_volume": 13154.55891, "trades": 137, "taker_buy_base": 30197.2, "taker_buy_quote": 8196.72987 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.2719, "high": 0.2729, "low": 0.2703, "close": 0.2704, "volume": 16611.6, "close_time": 1769651999999, "quote_volume": 4515.15571, "trades": 36, "taker_buy_base": 7996.5, "taker_buy_quote": 2170.86275 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2706, "high": 0.2744, "low": 0.2662, "close": 0.2671, "volume": 128996.6, "close_time": 1769655599999, "quote_volume": 34960.40875, "trades": 183, "taker_buy_base": 29852.3, "taker_buy_quote": 8066.10359 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2676, "high": 0.2742, "low": 0.2675, "close": 0.2713, "volume": 51010.0, "close_time": 1769659199999, "quote_volume": 13861.11137, "trades": 185, "taker_buy_base": 16478.4, "taker_buy_quote": 4469.65484 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2715, "high": 0.2737, "low": 0.2688, "close": 0.2737, "volume": 24780.7, "close_time": 1769662799999, "quote_volume": 6711.85443, "trades": 114, "taker_buy_base": 14902.5, "taker_buy_quote": 4024.17849 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2719, "high": 0.2743, "low": 0.2711, "close": 0.2734, "volume": 41178.3, "close_time": 1769666399999, "quote_volume": 11239.94524, "trades": 161, "taker_buy_base": 13920.6, "taker_buy_quote": 3799.68179 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2742, "high": 0.2757, "low": 0.27, "close": 0.2757, "volume": 43513.1, "close_time": 1769669999999, "quote_volume": 11884.8608, "trades": 137, "taker_buy_base": 22271.8, "taker_buy_quote": 6085.38277 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2757, "high": 0.2798, "low": 0.2738, "close": 0.2786, "volume": 156895.4, "close_time": 1769673599999, "quote_volume": 43480.40191, "trades": 310, "taker_buy_base": 63097.0, "taker_buy_quote": 17488.1315 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2786, "high": 0.2816, "low": 0.2724, "close": 0.2805, "volume": 220941.9, "close_time": 1769677199999, "quote_volume": 61398.87827, "trades": 334, "taker_buy_base": 150507.6, "taker_buy_quote": 41856.88506 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2806, "high": 0.2827, "low": 0.2739, "close": 0.2742, "volume": 130906.2, "close_time": 1769680799999, "quote_volume": 36603.90085, "trades": 329, "taker_buy_base": 65060.8, "taker_buy_quote": 18201.42079 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2734, "high": 0.283, "low": 0.2699, "close": 0.2713, "volume": 124669.5, "close_time": 1769684399999, "quote_volume": 33954.21754, "trades": 424, "taker_buy_base": 41296.1, "taker_buy_quote": 11261.79866 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.27, "high": 0.2722, "low": 0.2664, "close": 0.2667, "volume": 102188.9, "close_time": 1769687999999, "quote_volume": 27527.3016, "trades": 241, "taker_buy_base": 37629.1, "taker_buy_quote": 10123.65674 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2665, "high": 0.2679, "low": 0.2646, "close": 0.2652, "volume": 45711.7, "close_time": 1769691599999, "quote_volume": 12170.27269, "trades": 126, "taker_buy_base": 17299.3, "taker_buy_quote": 4606.72224 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2658, "high": 0.2664, "low": 0.2644, "close": 0.2657, "volume": 44362.3, "close_time": 1769695199999, "quote_volume": 11761.57842, "trades": 120, "taker_buy_base": 21227.0, "taker_buy_quote": 5628.74503 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2664, "high": 0.2709, "low": 0.2658, "close": 0.2672, "volume": 43295.6, "close_time": 1769698799999, "quote_volume": 11649.94586, "trades": 189, "taker_buy_base": 19783.9, "taker_buy_quote": 5321.38289 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.2651, "high": 0.2668, "low": 0.2569, "close": 0.2654, "volume": 315082.1, "close_time": 1769702399999, "quote_volume": 82419.65031, "trades": 1004, "taker_buy_base": 163354.4, "taker_buy_quote": 42726.22496 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2658, "high": 0.2658, "low": 0.2621, "close": 0.2638, "volume": 75282.8, "close_time": 1769705999999, "quote_volume": 19839.26826, "trades": 254, "taker_buy_base": 37414.1, "taker_buy_quote": 9866.81419 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.2639, "high": 0.2662, "low": 0.2631, "close": 0.2638, "volume": 40851.4, "close_time": 1769709599999, "quote_volume": 10807.28906, "trades": 178, "taker_buy_base": 18559.1, "taker_buy_quote": 4906.38913 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.2639, "high": 0.2656, "low": 0.2604, "close": 0.2643, "volume": 179926.8, "close_time": 1769713199999, "quote_volume": 47253.25528, "trades": 403, "taker_buy_base": 63334.8, "taker_buy_quote": 16669.11149 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.2642, "high": 0.275, "low": 0.2641, "close": 0.2741, "volume": 79294.4, "close_time": 1769716799999, "quote_volume": 21340.14565, "trades": 350, "taker_buy_base": 49646.6, "taker_buy_quote": 13395.87541 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2735, "high": 0.276, "low": 0.2721, "close": 0.2751, "volume": 42547.3, "close_time": 1769720399999, "quote_volume": 11670.3278, "trades": 166, "taker_buy_base": 20751.5, "taker_buy_quote": 5691.60802 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.2751, "high": 0.2772, "low": 0.274, "close": 0.2757, "volume": 29213.1, "close_time": 1769723999999, "quote_volume": 8049.23904, "trades": 98, "taker_buy_base": 12240.9, "taker_buy_quote": 3373.28537 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.2754, "high": 0.2764, "low": 0.274, "close": 0.2752, "volume": 24426.3, "close_time": 1769727599999, "quote_volume": 6722.34167, "trades": 76, "taker_buy_base": 13520.0, "taker_buy_quote": 3717.48968 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.2751, "high": 0.2759, "low": 0.2741, "close": 0.2743, "volume": 32276.6, "close_time": 1769731199999, "quote_volume": 8864.16198, "trades": 36, "taker_buy_base": 9258.4, "taker_buy_quote": 2542.47163 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2755, "high": 0.2756, "low": 0.2705, "close": 0.2709, "volume": 26228.2, "close_time": 1769734799999, "quote_volume": 7140.02018, "trades": 37, "taker_buy_base": 19525.3, "taker_buy_quote": 5315.22959 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.2702, "high": 0.271, "low": 0.2613, "close": 0.2707, "volume": 247806.5, "close_time": 1769738399999, "quote_volume": 65960.86032, "trades": 598, "taker_buy_base": 164022.2, "taker_buy_quote": 43667.70288 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.271, "high": 0.271, "low": 0.2652, "close": 0.2658, "volume": 31706.5, "close_time": 1769741999999, "quote_volume": 8468.97602, "trades": 193, "taker_buy_base": 13549.6, "taker_buy_quote": 3615.00977 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.2657, "high": 0.2693, "low": 0.2655, "close": 0.2688, "volume": 10836.0, "close_time": 1769745599999, "quote_volume": 2892.5095, "trades": 60, "taker_buy_base": 7808.4, "taker_buy_quote": 2085.09583 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2692, "high": 0.2751, "low": 0.2686, "close": 0.2743, "volume": 15056.2, "close_time": 1769749199999, "quote_volume": 4102.80503, "trades": 128, "taker_buy_base": 7778.1, "taker_buy_quote": 2118.4432 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.274, "high": 0.2751, "low": 0.2719, "close": 0.2745, "volume": 23230.3, "close_time": 1769752799999, "quote_volume": 6360.09176, "trades": 83, "taker_buy_base": 10880.7, "taker_buy_quote": 2977.83617 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.2735, "high": 0.2762, "low": 0.2708, "close": 0.2754, "volume": 31318.5, "close_time": 1769756399999, "quote_volume": 8559.38884, "trades": 131, "taker_buy_base": 21543.9, "taker_buy_quote": 5883.19637 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.2766, "high": 0.2795, "low": 0.2754, "close": 0.2779, "volume": 45203.6, "close_time": 1769759999999, "quote_volume": 12527.83465, "trades": 97, "taker_buy_base": 19130.1, "taker_buy_quote": 5298.97687 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2783, "high": 0.2788, "low": 0.277, "close": 0.2775, "volume": 12459.6, "close_time": 1769763599999, "quote_volume": 3463.26688, "trades": 55, "taker_buy_base": 8268.9, "taker_buy_quote": 2298.18556 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.2775, "high": 0.2777, "low": 0.2729, "close": 0.2738, "volume": 15260.0, "close_time": 1769767199999, "quote_volume": 4196.52167, "trades": 71, "taker_buy_base": 12796.2, "taker_buy_quote": 3517.59965 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.2738, "high": 0.282, "low": 0.273, "close": 0.2816, "volume": 102468.5, "close_time": 1769770799999, "quote_volume": 28575.58195, "trades": 313, "taker_buy_base": 38922.3, "taker_buy_quote": 10855.41825 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.2816, "high": 0.2829, "low": 0.2771, "close": 0.28, "volume": 144106.5, "close_time": 1769774399999, "quote_volume": 40293.37316, "trades": 282, "taker_buy_base": 70674.2, "taker_buy_quote": 19742.13501 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2794, "high": 0.2805, "low": 0.2751, "close": 0.2762, "volume": 44834.3, "close_time": 1769777999999, "quote_volume": 12423.98006, "trades": 88, "taker_buy_base": 31025.8, "taker_buy_quote": 8594.1038 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.2769, "high": 0.2797, "low": 0.2754, "close": 0.2756, "volume": 44236.9, "close_time": 1769781599999, "quote_volume": 12276.51656, "trades": 88, "taker_buy_base": 20584.9, "taker_buy_quote": 5704.66315 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.2758, "high": 0.2821, "low": 0.2756, "close": 0.279, "volume": 70767.3, "close_time": 1769785199999, "quote_volume": 19749.52354, "trades": 173, "taker_buy_base": 33730.0, "taker_buy_quote": 9414.5595 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.2796, "high": 0.2819, "low": 0.2778, "close": 0.2795, "volume": 77895.7, "close_time": 1769788799999, "quote_volume": 21869.08977, "trades": 143, "taker_buy_base": 56260.5, "taker_buy_quote": 15800.43061 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2795, "high": 0.2878, "low": 0.279, "close": 0.2876, "volume": 196047.5, "close_time": 1769792399999, "quote_volume": 55811.9485, "trades": 390, "taker_buy_base": 118476.9, "taker_buy_quote": 33746.9099 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.2876, "high": 0.2879, "low": 0.2798, "close": 0.2861, "volume": 46117.9, "close_time": 1769795999999, "quote_volume": 13068.06203, "trades": 206, "taker_buy_base": 21111.7, "taker_buy_quote": 5965.95197 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.2866, "high": 0.2926, "low": 0.2842, "close": 0.2913, "volume": 93635.9, "close_time": 1769799599999, "quote_volume": 26999.67668, "trades": 365, "taker_buy_base": 55660.4, "taker_buy_quote": 16032.31747 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.2913, "high": 0.2917, "low": 0.2856, "close": 0.2868, "volume": 25973.9, "close_time": 1769803199999, "quote_volume": 7477.95704, "trades": 130, "taker_buy_base": 19280.4, "taker_buy_quote": 5550.7204 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2869, "high": 0.2908, "low": 0.2846, "close": 0.2908, "volume": 35803.0, "close_time": 1769806799999, "quote_volume": 10317.42454, "trades": 68, "taker_buy_base": 17271.8, "taker_buy_quote": 4971.30445 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.2905, "high": 0.2941, "low": 0.2886, "close": 0.2941, "volume": 31550.3, "close_time": 1769810399999, "quote_volume": 9182.24742, "trades": 80, "taker_buy_base": 14020.3, "taker_buy_quote": 4078.30007 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.2935, "high": 0.2941, "low": 0.2901, "close": 0.2923, "volume": 26185.8, "close_time": 1769813999999, "quote_volume": 7652.15848, "trades": 45, "taker_buy_base": 14682.2, "taker_buy_quote": 4288.71851 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.2926, "high": 0.2926, "low": 0.291, "close": 0.2916, "volume": 10690.3, "close_time": 1769817599999, "quote_volume": 3115.71734, "trades": 16, "taker_buy_base": 7717.2, "taker_buy_quote": 2247.82463 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.291, "high": 0.2958, "low": 0.2886, "close": 0.2938, "volume": 70064.6, "close_time": 1769821199999, "quote_volume": 20560.61538, "trades": 210, "taker_buy_base": 28883.6, "taker_buy_quote": 8463.16114 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.2938, "high": 0.2954, "low": 0.2891, "close": 0.2901, "volume": 23798.4, "close_time": 1769824799999, "quote_volume": 6960.18372, "trades": 99, "taker_buy_base": 12982.7, "taker_buy_quote": 3786.78414 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.2896, "high": 0.2908, "low": 0.2885, "close": 0.2901, "volume": 19918.5, "close_time": 1769828399999, "quote_volume": 5770.9224, "trades": 62, "taker_buy_base": 6924.9, "taker_buy_quote": 2008.55103 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.2893, "high": 0.2893, "low": 0.2856, "close": 0.286, "volume": 19555.7, "close_time": 1769831999999, "quote_volume": 5612.10413, "trades": 41, "taker_buy_base": 18143.8, "taker_buy_quote": 5207.07146 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2852, "high": 0.2861, "low": 0.2835, "close": 0.2848, "volume": 37164.7, "close_time": 1769835599999, "quote_volume": 10589.97294, "trades": 79, "taker_buy_base": 26437.7, "taker_buy_quote": 7534.53148 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.2842, "high": 0.2868, "low": 0.2842, "close": 0.286, "volume": 2534.6, "close_time": 1769839199999, "quote_volume": 725.92036, "trades": 7, "taker_buy_base": 128.4, "taker_buy_quote": 36.67536 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.2852, "high": 0.2857, "low": 0.2826, "close": 0.2827, "volume": 4269.4, "close_time": 1769842799999, "quote_volume": 1209.35004, "trades": 20, "taker_buy_base": 3962.1, "taker_buy_quote": 1121.88135 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.2824, "high": 0.284, "low": 0.282, "close": 0.2827, "volume": 9872.8, "close_time": 1769846399999, "quote_volume": 2795.58396, "trades": 18, "taker_buy_base": 1095.0, "taker_buy_quote": 310.84716 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2819, "high": 0.2819, "low": 0.2746, "close": 0.2792, "volume": 138207.2, "close_time": 1769849999999, "quote_volume": 38450.044, "trades": 372, "taker_buy_base": 61119.0, "taker_buy_quote": 17034.09999 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.2792, "high": 0.2815, "low": 0.2768, "close": 0.277, "volume": 33804.4, "close_time": 1769853599999, "quote_volume": 9449.44108, "trades": 95, "taker_buy_base": 7486.9, "taker_buy_quote": 2080.42119 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.2768, "high": 0.278, "low": 0.2748, "close": 0.2752, "volume": 34532.3, "close_time": 1769857199999, "quote_volume": 9522.49906, "trades": 122, "taker_buy_base": 24295.3, "taker_buy_quote": 6694.68665 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.2749, "high": 0.2755, "low": 0.274, "close": 0.2749, "volume": 6891.6, "close_time": 1769860799999, "quote_volume": 1893.97475, "trades": 24, "taker_buy_base": 3732.5, "taker_buy_quote": 1024.8596 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2735, "high": 0.2754, "low": 0.2705, "close": 0.2746, "volume": 49757.1, "close_time": 1769864399999, "quote_volume": 13621.17231, "trades": 86, "taker_buy_base": 10452.1, "taker_buy_quote": 2861.94468 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.274, "high": 0.2747, "low": 0.272, "close": 0.272, "volume": 22951.9, "close_time": 1769867999999, "quote_volume": 6257.40124, "trades": 32, "taker_buy_base": 18708.1, "taker_buy_quote": 5098.56463 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.2721, "high": 0.2728, "low": 0.2599, "close": 0.2613, "volume": 199597.5, "close_time": 1769871599999, "quote_volume": 52761.64549, "trades": 647, "taker_buy_base": 86248.9, "taker_buy_quote": 22817.34945 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2613, "high": 0.2627, "low": 0.2598, "close": 0.2608, "volume": 43405.2, "close_time": 1769875199999, "quote_volume": 11363.47853, "trades": 132, "taker_buy_base": 24619.9, "taker_buy_quote": 6447.16318 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2602, "high": 0.2638, "low": 0.2584, "close": 0.259, "volume": 71556.0, "close_time": 1769878799999, "quote_volume": 18640.70565, "trades": 356, "taker_buy_base": 35208.3, "taker_buy_quote": 9171.92829 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2589, "high": 0.2593, "low": 0.2456, "close": 0.2498, "volume": 134206.1, "close_time": 1769882399999, "quote_volume": 33701.9022, "trades": 640, "taker_buy_base": 69327.5, "taker_buy_quote": 17391.35996 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2493, "high": 0.2496, "low": 0.2256, "close": 0.2419, "volume": 382377.6, "close_time": 1769885999999, "quote_volume": 91447.54435, "trades": 1056, "taker_buy_base": 202606.3, "taker_buy_quote": 48614.98464 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.243, "high": 0.2459, "low": 0.2401, "close": 0.2415, "volume": 23238.3, "close_time": 1769889599999, "quote_volume": 5648.2112, "trades": 185, "taker_buy_base": 12930.4, "taker_buy_quote": 3133.62968 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.242, "high": 0.244, "low": 0.2401, "close": 0.2435, "volume": 9938.3, "close_time": 1769893199999, "quote_volume": 2401.38676, "trades": 94, "taker_buy_base": 6280.4, "taker_buy_quote": 1515.15454 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2433, "high": 0.2434, "low": 0.2372, "close": 0.2413, "volume": 38752.2, "close_time": 1769896799999, "quote_volume": 9296.64017, "trades": 218, "taker_buy_base": 22072.3, "taker_buy_quote": 5298.51913 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2417, "high": 0.2443, "low": 0.2413, "close": 0.2416, "volume": 12819.9, "close_time": 1769900399999, "quote_volume": 3109.40805, "trades": 52, "taker_buy_base": 4179.0, "taker_buy_quote": 1011.77081 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2422, "high": 0.247, "low": 0.2419, "close": 0.2458, "volume": 25346.3, "close_time": 1769903999999, "quote_volume": 6192.41906, "trades": 112, "taker_buy_base": 11817.1, "taker_buy_quote": 2893.5624 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2454, "high": 0.249, "low": 0.2452, "close": 0.2484, "volume": 6645.6, "close_time": 1769907599999, "quote_volume": 1643.46686, "trades": 60, "taker_buy_base": 1495.7, "taker_buy_quote": 369.79737 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2483, "high": 0.2483, "low": 0.2455, "close": 0.2479, "volume": 10182.5, "close_time": 1769911199999, "quote_volume": 2517.5181, "trades": 97, "taker_buy_base": 4060.9, "taker_buy_quote": 1003.0179 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2487, "high": 0.2495, "low": 0.2478, "close": 0.2495, "volume": 1204.4, "close_time": 1769914799999, "quote_volume": 299.52065, "trades": 17, "taker_buy_base": 544.6, "taker_buy_quote": 135.44769 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2451, "high": 0.2455, "low": 0.2438, "close": 0.244, "volume": 4200.6, "close_time": 1769918399999, "quote_volume": 1029.32574, "trades": 27, "taker_buy_base": 2890.2, "taker_buy_quote": 708.25134 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2433, "high": 0.2454, "low": 0.2433, "close": 0.2452, "volume": 5487.7, "close_time": 1769921999999, "quote_volume": 1344.86882, "trades": 22, "taker_buy_base": 2558.6, "taker_buy_quote": 626.91004 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2445, "high": 0.2459, "low": 0.2436, "close": 0.2443, "volume": 13066.0, "close_time": 1769925599999, "quote_volume": 3190.0385, "trades": 35, "taker_buy_base": 6320.7, "taker_buy_quote": 1541.13711 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2452, "high": 0.2452, "low": 0.242, "close": 0.2426, "volume": 6654.4, "close_time": 1769929199999, "quote_volume": 1615.99206, "trades": 22, "taker_buy_base": 5591.3, "taker_buy_quote": 1357.89515 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2425, "high": 0.2452, "low": 0.242, "close": 0.2431, "volume": 14397.3, "close_time": 1769932799999, "quote_volume": 3511.14502, "trades": 50, "taker_buy_base": 3308.9, "taker_buy_quote": 805.64808 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2423, "high": 0.2465, "low": 0.2422, "close": 0.2461, "volume": 11394.5, "close_time": 1769936399999, "quote_volume": 2778.67308, "trades": 46, "taker_buy_base": 3886.0, "taker_buy_quote": 945.04003 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2447, "high": 0.2448, "low": 0.2416, "close": 0.2436, "volume": 13250.8, "close_time": 1769939999999, "quote_volume": 3217.31942, "trades": 45, "taker_buy_base": 4558.1, "taker_buy_quote": 1109.68338 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.243, "high": 0.2431, "low": 0.2372, "close": 0.2372, "volume": 24212.8, "close_time": 1769943599999, "quote_volume": 5797.26202, "trades": 118, "taker_buy_base": 14657.8, "taker_buy_quote": 3508.01226 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2374, "high": 0.2407, "low": 0.2371, "close": 0.2395, "volume": 32227.2, "close_time": 1769947199999, "quote_volume": 7692.91744, "trades": 120, "taker_buy_base": 14033.2, "taker_buy_quote": 3351.32314 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2389, "high": 0.2389, "low": 0.2348, "close": 0.2357, "volume": 16832.9, "close_time": 1769950799999, "quote_volume": 3981.99624, "trades": 65, "taker_buy_base": 10014.8, "taker_buy_quote": 2368.3359 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2362, "high": 0.2371, "low": 0.2337, "close": 0.2344, "volume": 5243.9, "close_time": 1769954399999, "quote_volume": 1232.96946, "trades": 23, "taker_buy_base": 2563.6, "taker_buy_quote": 601.92969 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2338, "high": 0.2344, "low": 0.2269, "close": 0.2298, "volume": 49227.4, "close_time": 1769957999999, "quote_volume": 11313.27402, "trades": 140, "taker_buy_base": 21868.4, "taker_buy_quote": 5026.74238 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2299, "high": 0.23, "low": 0.221, "close": 0.2211, "volume": 66158.1, "close_time": 1769961599999, "quote_volume": 14817.74238, "trades": 264, "taker_buy_base": 28222.8, "taker_buy_quote": 6322.23948 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2211, "high": 0.2233, "low": 0.2176, "close": 0.2208, "volume": 55607.4, "close_time": 1769965199999, "quote_volume": 12271.48637, "trades": 215, "taker_buy_base": 18653.2, "taker_buy_quote": 4097.22983 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.222, "high": 0.2238, "low": 0.2216, "close": 0.2225, "volume": 6161.4, "close_time": 1769968799999, "quote_volume": 1370.82514, "trades": 38, "taker_buy_base": 3898.9, "taker_buy_quote": 867.41904 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2237, "high": 0.2283, "low": 0.2237, "close": 0.2248, "volume": 36590.3, "close_time": 1769972399999, "quote_volume": 8249.08709, "trades": 147, "taker_buy_base": 20356.8, "taker_buy_quote": 4584.58034 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2254, "high": 0.2255, "low": 0.2208, "close": 0.2208, "volume": 68772.5, "close_time": 1769975999999, "quote_volume": 15332.17038, "trades": 134, "taker_buy_base": 18344.9, "taker_buy_quote": 4082.95597 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2206, "high": 0.2215, "low": 0.2161, "close": 0.2205, "volume": 70045.7, "close_time": 1769979599999, "quote_volume": 15378.23444, "trades": 123, "taker_buy_base": 41313.6, "taker_buy_quote": 9075.92985 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2191, "high": 0.2191, "low": 0.2166, "close": 0.217, "volume": 3602.0, "close_time": 1769983199999, "quote_volume": 787.21768, "trades": 18, "taker_buy_base": 914.6, "taker_buy_quote": 200.02173 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2171, "high": 0.2203, "low": 0.2156, "close": 0.216, "volume": 45000.3, "close_time": 1769986799999, "quote_volume": 9793.79086, "trades": 100, "taker_buy_base": 26621.8, "taker_buy_quote": 5799.88499 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2157, "high": 0.2173, "low": 0.209, "close": 0.212, "volume": 160293.7, "close_time": 1769990399999, "quote_volume": 34111.92951, "trades": 284, "taker_buy_base": 74200.4, "taker_buy_quote": 15809.00077 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2122, "high": 0.2202, "low": 0.2113, "close": 0.2186, "volume": 60643.1, "close_time": 1769993999999, "quote_volume": 13147.96922, "trades": 241, "taker_buy_base": 30553.9, "taker_buy_quote": 6614.84378 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2184, "high": 0.2205, "low": 0.2148, "close": 0.2187, "volume": 47884.6, "close_time": 1769997599999, "quote_volume": 10453.07478, "trades": 238, "taker_buy_base": 20760.4, "taker_buy_quote": 4508.3002 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2185, "high": 0.2193, "low": 0.2148, "close": 0.2148, "volume": 21485.0, "close_time": 1770001199999, "quote_volume": 4658.524, "trades": 129, "taker_buy_base": 15963.4, "taker_buy_quote": 3463.64074 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2151, "high": 0.2168, "low": 0.2066, "close": 0.2165, "volume": 254495.3, "close_time": 1770004799999, "quote_volume": 53836.39972, "trades": 662, "taker_buy_base": 130210.8, "taker_buy_quote": 27518.7195 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2167, "high": 0.2201, "low": 0.2123, "close": 0.2162, "volume": 95696.0, "close_time": 1770008399999, "quote_volume": 20775.68853, "trades": 269, "taker_buy_base": 52981.8, "taker_buy_quote": 11510.01346 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2147, "high": 0.2161, "low": 0.2114, "close": 0.2133, "volume": 89200.8, "close_time": 1770011999999, "quote_volume": 19036.41482, "trades": 306, "taker_buy_base": 30482.5, "taker_buy_quote": 6502.51713 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2128, "high": 0.2173, "low": 0.2078, "close": 0.2145, "volume": 188237.9, "close_time": 1770015599999, "quote_volume": 40060.97273, "trades": 619, "taker_buy_base": 108508.0, "taker_buy_quote": 23108.55539 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2148, "high": 0.2173, "low": 0.2145, "close": 0.2153, "volume": 45905.9, "close_time": 1770019199999, "quote_volume": 9906.01383, "trades": 261, "taker_buy_base": 12260.3, "taker_buy_quote": 2648.04662 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2154, "high": 0.2168, "low": 0.2151, "close": 0.2151, "volume": 39478.2, "close_time": 1770022799999, "quote_volume": 8528.62861, "trades": 242, "taker_buy_base": 15988.3, "taker_buy_quote": 3456.35675 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2149, "high": 0.2187, "low": 0.2141, "close": 0.2182, "volume": 91499.5, "close_time": 1770026399999, "quote_volume": 19842.33305, "trades": 182, "taker_buy_base": 48137.0, "taker_buy_quote": 10422.84392 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2182, "high": 0.2204, "low": 0.2178, "close": 0.2194, "volume": 53102.3, "close_time": 1770029999999, "quote_volume": 11634.88482, "trades": 132, "taker_buy_base": 15796.7, "taker_buy_quote": 3460.8809 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2191, "high": 0.2241, "low": 0.2191, "close": 0.2222, "volume": 50746.5, "close_time": 1770033599999, "quote_volume": 11248.49989, "trades": 182, "taker_buy_base": 33112.6, "taker_buy_quote": 7349.83916 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2223, "high": 0.2258, "low": 0.2223, "close": 0.2254, "volume": 39138.1, "close_time": 1770037199999, "quote_volume": 8759.54223, "trades": 73, "taker_buy_base": 23241.6, "taker_buy_quote": 5197.59941 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2254, "high": 0.2265, "low": 0.2234, "close": 0.226, "volume": 9196.1, "close_time": 1770040799999, "quote_volume": 2072.61569, "trades": 27, "taker_buy_base": 1311.0, "taker_buy_quote": 295.20882 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.226, "high": 0.2287, "low": 0.224, "close": 0.2265, "volume": 83103.5, "close_time": 1770044399999, "quote_volume": 18865.31733, "trades": 123, "taker_buy_base": 41419.6, "taker_buy_quote": 9407.95864 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2268, "high": 0.2314, "low": 0.2257, "close": 0.2299, "volume": 30231.1, "close_time": 1770047999999, "quote_volume": 6916.37329, "trades": 112, "taker_buy_base": 15537.2, "taker_buy_quote": 3557.02467 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2297, "high": 0.2328, "low": 0.2297, "close": 0.2298, "volume": 24240.6, "close_time": 1770051599999, "quote_volume": 5605.92965, "trades": 79, "taker_buy_base": 11922.4, "taker_buy_quote": 2755.3759 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2302, "high": 0.2325, "low": 0.2302, "close": 0.2312, "volume": 19901.6, "close_time": 1770055199999, "quote_volume": 4612.0916, "trades": 60, "taker_buy_base": 5591.1, "taker_buy_quote": 1294.0197 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.2312, "high": 0.2317, "low": 0.2283, "close": 0.2306, "volume": 38084.0, "close_time": 1770058799999, "quote_volume": 8765.27547, "trades": 53, "taker_buy_base": 20261.3, "taker_buy_quote": 4657.26632 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.231, "high": 0.231, "low": 0.2296, "close": 0.2304, "volume": 9208.3, "close_time": 1770062399999, "quote_volume": 2118.88086, "trades": 9, "taker_buy_base": 5290.8, "taker_buy_quote": 1215.343 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.229, "high": 0.2297, "low": 0.2262, "close": 0.2265, "volume": 31270.4, "close_time": 1770065999999, "quote_volume": 7128.20474, "trades": 45, "taker_buy_base": 26243.2, "taker_buy_quote": 5983.31083 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2264, "high": 0.2274, "low": 0.2251, "close": 0.2258, "volume": 14248.7, "close_time": 1770069599999, "quote_volume": 3222.79477, "trades": 28, "taker_buy_base": 5829.8, "taker_buy_quote": 1320.74364 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.2264, "high": 0.2269, "low": 0.2263, "close": 0.2265, "volume": 2132.5, "close_time": 1770073199999, "quote_volume": 483.01708, "trades": 7, "taker_buy_base": 1346.5, "taker_buy_quote": 304.98225 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2263, "high": 0.2268, "low": 0.2263, "close": 0.2267, "volume": 756.9, "close_time": 1770076799999, "quote_volume": 171.62502, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2254, "high": 0.2278, "low": 0.2249, "close": 0.2266, "volume": 28878.4, "close_time": 1770080399999, "quote_volume": 6558.78335, "trades": 47, "taker_buy_base": 7931.7, "taker_buy_quote": 1798.79864 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.227, "high": 0.2301, "low": 0.2264, "close": 0.2269, "volume": 26952.0, "close_time": 1770083999999, "quote_volume": 6151.72921, "trades": 92, "taker_buy_base": 20783.0, "taker_buy_quote": 4743.87319 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2274, "high": 0.2292, "low": 0.2252, "close": 0.2257, "volume": 34228.8, "close_time": 1770087599999, "quote_volume": 7788.39298, "trades": 47, "taker_buy_base": 16213.1, "taker_buy_quote": 3680.65897 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2247, "high": 0.2295, "low": 0.2247, "close": 0.2277, "volume": 36158.3, "close_time": 1770091199999, "quote_volume": 8259.97534, "trades": 75, "taker_buy_base": 19459.5, "taker_buy_quote": 4441.35091 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.228, "high": 0.228, "low": 0.226, "close": 0.226, "volume": 3372.3, "close_time": 1770094799999, "quote_volume": 768.0339, "trades": 10, "taker_buy_base": 2634.6, "taker_buy_quote": 600.24606 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2261, "high": 0.2269, "low": 0.2258, "close": 0.2263, "volume": 6331.3, "close_time": 1770098399999, "quote_volume": 1433.45339, "trades": 12, "taker_buy_base": 1079.1, "taker_buy_quote": 244.35195 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.225, "high": 0.2269, "low": 0.2238, "close": 0.2262, "volume": 13633.5, "close_time": 1770101999999, "quote_volume": 3063.3487, "trades": 24, "taker_buy_base": 10361.8, "taker_buy_quote": 2328.85673 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2254, "high": 0.2285, "low": 0.2254, "close": 0.2272, "volume": 12352.1, "close_time": 1770105599999, "quote_volume": 2812.36521, "trades": 33, "taker_buy_base": 7040.4, "taker_buy_quote": 1600.48457 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2279, "high": 0.2282, "low": 0.227, "close": 0.2279, "volume": 15723.0, "close_time": 1770109199999, "quote_volume": 3576.56565, "trades": 51, "taker_buy_base": 12281.7, "taker_buy_quote": 2794.03978 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2285, "high": 0.2285, "low": 0.2241, "close": 0.225, "volume": 24715.4, "close_time": 1770112799999, "quote_volume": 5566.51487, "trades": 88, "taker_buy_base": 1809.3, "taker_buy_quote": 409.45756 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.225, "high": 0.225, "low": 0.2226, "close": 0.2226, "volume": 13504.0, "close_time": 1770116399999, "quote_volume": 3016.01551, "trades": 26, "taker_buy_base": 8364.9, "taker_buy_quote": 1871.32744 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2236, "high": 0.2247, "low": 0.2236, "close": 0.2243, "volume": 20188.4, "close_time": 1770119999999, "quote_volume": 4522.83491, "trades": 28, "taker_buy_base": 11539.6, "taker_buy_quote": 2584.37247 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2238, "high": 0.226, "low": 0.2238, "close": 0.2255, "volume": 24943.8, "close_time": 1770123599999, "quote_volume": 5617.09749, "trades": 30, "taker_buy_base": 12857.1, "taker_buy_quote": 2891.1937 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2243, "high": 0.2249, "low": 0.2239, "close": 0.2248, "volume": 8719.0, "close_time": 1770127199999, "quote_volume": 1956.82932, "trades": 8, "taker_buy_base": 6538.2, "taker_buy_quote": 1466.6174 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2232, "high": 0.2232, "low": 0.2211, "close": 0.2214, "volume": 32040.8, "close_time": 1770130799999, "quote_volume": 7100.37731, "trades": 42, "taker_buy_base": 17420.9, "taker_buy_quote": 3860.23275 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2208, "high": 0.2251, "low": 0.2208, "close": 0.2239, "volume": 63094.0, "close_time": 1770134399999, "quote_volume": 14102.91642, "trades": 99, "taker_buy_base": 30839.2, "taker_buy_quote": 6882.48528 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2236, "high": 0.2236, "low": 0.2198, "close": 0.2198, "volume": 24404.9, "close_time": 1770137999999, "quote_volume": 5401.54394, "trades": 29, "taker_buy_base": 11940.9, "taker_buy_quote": 2642.42869 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2202, "high": 0.2202, "low": 0.2156, "close": 0.2157, "volume": 16891.0, "close_time": 1770141599999, "quote_volume": 3669.14019, "trades": 25, "taker_buy_base": 10761.1, "taker_buy_quote": 2337.87681 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2157, "high": 0.217, "low": 0.2101, "close": 0.2113, "volume": 74008.4, "close_time": 1770145199999, "quote_volume": 15737.02859, "trades": 84, "taker_buy_base": 28476.8, "taker_buy_quote": 6073.85869 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.211, "high": 0.2196, "low": 0.2108, "close": 0.2181, "volume": 54371.0, "close_time": 1770148799999, "quote_volume": 11793.96214, "trades": 74, "taker_buy_base": 31496.7, "taker_buy_quote": 6838.60698 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2175, "high": 0.2264, "low": 0.2169, "close": 0.2264, "volume": 73062.4, "close_time": 1770152399999, "quote_volume": 16226.90891, "trades": 97, "taker_buy_base": 34509.1, "taker_buy_quote": 7645.2092 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2249, "high": 0.227, "low": 0.2218, "close": 0.2218, "volume": 10561.4, "close_time": 1770155999999, "quote_volume": 2378.32302, "trades": 20, "taker_buy_base": 5130.5, "taker_buy_quote": 1152.55966 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2216, "high": 0.2222, "low": 0.2207, "close": 0.2212, "volume": 10780.5, "close_time": 1770159599999, "quote_volume": 2388.06826, "trades": 20, "taker_buy_base": 6786.8, "taker_buy_quote": 1501.98512 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2206, "high": 0.2211, "low": 0.2192, "close": 0.2208, "volume": 29760.5, "close_time": 1770163199999, "quote_volume": 6549.02097, "trades": 36, "taker_buy_base": 20058.3, "taker_buy_quote": 4412.64002 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2213, "high": 0.2213, "low": 0.2207, "close": 0.2207, "volume": 2951.0, "close_time": 1770166799999, "quote_volume": 652.01255, "trades": 7, "taker_buy_base": 2103.7, "taker_buy_quote": 464.75639 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2226, "high": 0.2226, "low": 0.2213, "close": 0.2213, "volume": 1587.3, "close_time": 1770170399999, "quote_volume": 351.94016, "trades": 3, "taker_buy_base": 1030.0, "taker_buy_quote": 227.939 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2194, "high": 0.2194, "low": 0.2185, "close": 0.219, "volume": 3187.1, "close_time": 1770173999999, "quote_volume": 697.71043, "trades": 7, "taker_buy_base": 3187.1, "taker_buy_quote": 697.71043 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2196, "high": 0.222, "low": 0.2196, "close": 0.2217, "volume": 13410.6, "close_time": 1770177599999, "quote_volume": 2965.80692, "trades": 24, "taker_buy_base": 9269.6, "taker_buy_quote": 2048.723 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2208, "high": 0.2208, "low": 0.2207, "close": 0.2207, "volume": 816.5, "close_time": 1770181199999, "quote_volume": 180.23083, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2201, "high": 0.2201, "low": 0.2186, "close": 0.2186, "volume": 949.0, "close_time": 1770184799999, "quote_volume": 208.16075, "trades": 2, "taker_buy_base": 949.0, "taker_buy_quote": 208.16075 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.219, "high": 0.2203, "low": 0.219, "close": 0.2203, "volume": 3016.9, "close_time": 1770188399999, "quote_volume": 663.35419, "trades": 8, "taker_buy_base": 1539.6, "taker_buy_quote": 338.17663 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2202, "high": 0.2212, "low": 0.2201, "close": 0.2212, "volume": 5982.5, "close_time": 1770191999999, "quote_volume": 1320.88219, "trades": 5, "taker_buy_base": 2773.5, "taker_buy_quote": 611.53679 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2206, "high": 0.2206, "low": 0.2206, "close": 0.2206, "volume": 48.6, "close_time": 1770195599999, "quote_volume": 10.72116, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2192, "high": 0.2192, "low": 0.2182, "close": 0.2182, "volume": 2758.5, "close_time": 1770199199999, "quote_volume": 601.9609, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2178, "high": 0.2181, "low": 0.2178, "close": 0.2181, "volume": 2801.2, "close_time": 1770202799999, "quote_volume": 610.62782, "trades": 5, "taker_buy_base": 2801.2, "taker_buy_quote": 610.62782 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.218, "high": 0.218, "low": 0.2163, "close": 0.2177, "volume": 37029.2, "close_time": 1770206399999, "quote_volume": 8041.9149, "trades": 33, "taker_buy_base": 13528.9, "taker_buy_quote": 2935.17253 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2164, "high": 0.217, "low": 0.2162, "close": 0.217, "volume": 9121.9, "close_time": 1770209999999, "quote_volume": 1975.4495, "trades": 6, "taker_buy_base": 7008.9, "taker_buy_quote": 1518.1963 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2162, "high": 0.2162, "low": 0.2126, "close": 0.2127, "volume": 15210.3, "close_time": 1770213599999, "quote_volume": 3252.73122, "trades": 15, "taker_buy_base": 7522.1, "taker_buy_quote": 1608.23354 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2143, "high": 0.2148, "low": 0.2118, "close": 0.212, "volume": 28261.3, "close_time": 1770217199999, "quote_volume": 6033.38441, "trades": 27, "taker_buy_base": 15195.1, "taker_buy_quote": 3233.53776 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2118, "high": 0.2141, "low": 0.2097, "close": 0.2113, "volume": 26880.6, "close_time": 1770220799999, "quote_volume": 5694.1505, "trades": 41, "taker_buy_base": 11222.8, "taker_buy_quote": 2386.70603 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2114, "high": 0.213, "low": 0.2085, "close": 0.213, "volume": 41617.1, "close_time": 1770224399999, "quote_volume": 8760.54637, "trades": 55, "taker_buy_base": 14144.7, "taker_buy_quote": 2981.49255 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2131, "high": 0.2131, "low": 0.2105, "close": 0.2131, "volume": 61016.4, "close_time": 1770227999999, "quote_volume": 12929.9973, "trades": 64, "taker_buy_base": 21274.4, "taker_buy_quote": 4508.41853 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2119, "high": 0.2183, "low": 0.211, "close": 0.2179, "volume": 90079.8, "close_time": 1770231599999, "quote_volume": 19341.27371, "trades": 124, "taker_buy_base": 56327.9, "taker_buy_quote": 12053.72269 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.215, "high": 0.2182, "low": 0.2148, "close": 0.218, "volume": 23266.8, "close_time": 1770235199999, "quote_volume": 5034.5949, "trades": 38, "taker_buy_base": 12107.8, "taker_buy_quote": 2616.80317 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2186, "high": 0.22, "low": 0.2174, "close": 0.2185, "volume": 55402.7, "close_time": 1770238799999, "quote_volume": 12107.17524, "trades": 71, "taker_buy_base": 26887.2, "taker_buy_quote": 5868.54495 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2175, "high": 0.2175, "low": 0.2143, "close": 0.2143, "volume": 21001.1, "close_time": 1770242399999, "quote_volume": 4540.25634, "trades": 24, "taker_buy_base": 15741.3, "taker_buy_quote": 3399.24723 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2145, "high": 0.2159, "low": 0.211, "close": 0.211, "volume": 27143.1, "close_time": 1770245999999, "quote_volume": 5780.13118, "trades": 47, "taker_buy_base": 9552.6, "taker_buy_quote": 2025.51824 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2115, "high": 0.2152, "low": 0.2115, "close": 0.2132, "volume": 31860.6, "close_time": 1770249599999, "quote_volume": 6803.89638, "trades": 42, "taker_buy_base": 18018.8, "taker_buy_quote": 3846.29594 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2127, "close": 0.213, "volume": 7064.7, "close_time": 1770253199999, "quote_volume": 1505.84574, "trades": 10, "taker_buy_base": 3958.5, "taker_buy_quote": 843.77893 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.212, "high": 0.2142, "low": 0.2108, "close": 0.212, "volume": 25526.9, "close_time": 1770256799999, "quote_volume": 5426.11837, "trades": 36, "taker_buy_base": 6941.5, "taker_buy_quote": 1470.32131 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.211, "high": 0.2119, "low": 0.2088, "close": 0.2088, "volume": 22053.8, "close_time": 1770260399999, "quote_volume": 4641.79887, "trades": 31, "taker_buy_base": 13872.1, "taker_buy_quote": 2923.41505 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2101, "high": 0.2101, "low": 0.2091, "close": 0.2094, "volume": 4815.1, "close_time": 1770263999999, "quote_volume": 1008.5876, "trades": 6, "taker_buy_base": 2995.8, "taker_buy_quote": 628.028 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2083, "high": 0.2096, "low": 0.2077, "close": 0.2087, "volume": 6440.5, "close_time": 1770267599999, "quote_volume": 1342.17645, "trades": 9, "taker_buy_base": 2852.2, "taker_buy_quote": 593.17422 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2075, "high": 0.2164, "low": 0.2075, "close": 0.2147, "volume": 119266.2, "close_time": 1770271199999, "quote_volume": 25272.81259, "trades": 135, "taker_buy_base": 70002.5, "taker_buy_quote": 14798.88743 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2158, "high": 0.2243, "low": 0.2154, "close": 0.2243, "volume": 123115.2, "close_time": 1770274799999, "quote_volume": 27162.1968, "trades": 167, "taker_buy_base": 75540.3, "taker_buy_quote": 16667.4376 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2238, "high": 0.2265, "low": 0.22, "close": 0.222, "volume": 161068.1, "close_time": 1770278399999, "quote_volume": 35975.21642, "trades": 159, "taker_buy_base": 73681.3, "taker_buy_quote": 16447.64084 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2233, "high": 0.2377, "low": 0.2192, "close": 0.2318, "volume": 264561.1, "close_time": 1770281999999, "quote_volume": 61041.03881, "trades": 349, "taker_buy_base": 127230.9, "taker_buy_quote": 29327.75179 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2309, "high": 0.2404, "low": 0.2309, "close": 0.235, "volume": 151189.5, "close_time": 1770285599999, "quote_volume": 35754.64608, "trades": 171, "taker_buy_base": 100361.3, "taker_buy_quote": 23781.59201 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.2355, "high": 0.2365, "low": 0.2309, "close": 0.2312, "volume": 103985.3, "close_time": 1770289199999, "quote_volume": 24323.94737, "trades": 119, "taker_buy_base": 59991.8, "taker_buy_quote": 14054.05785 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2313, "high": 0.2336, "low": 0.2277, "close": 0.2289, "volume": 33956.6, "close_time": 1770292799999, "quote_volume": 7787.85177, "trades": 77, "taker_buy_base": 12538.1, "taker_buy_quote": 2881.59731 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2281, "high": 0.2295, "low": 0.2255, "close": 0.2271, "volume": 24912.6, "close_time": 1770296399999, "quote_volume": 5653.70182, "trades": 54, "taker_buy_base": 10092.4, "taker_buy_quote": 2288.63667 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2272, "high": 0.2321, "low": 0.2271, "close": 0.229, "volume": 50956.1, "close_time": 1770299999999, "quote_volume": 11698.21027, "trades": 116, "taker_buy_base": 9240.2, "taker_buy_quote": 2129.00019 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2287, "high": 0.2304, "low": 0.2252, "close": 0.2256, "volume": 57788.4, "close_time": 1770303599999, "quote_volume": 13128.83194, "trades": 117, "taker_buy_base": 45416.4, "taker_buy_quote": 10317.9067 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2247, "high": 0.2284, "low": 0.2145, "close": 0.2262, "volume": 182129.8, "close_time": 1770307199999, "quote_volume": 40192.52474, "trades": 395, "taker_buy_base": 124238.0, "taker_buy_quote": 27431.58366 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2261, "high": 0.2407, "low": 0.2257, "close": 0.2327, "volume": 88318.3, "close_time": 1770310799999, "quote_volume": 20716.95901, "trades": 282, "taker_buy_base": 59046.6, "taker_buy_quote": 13839.08697 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.2334, "high": 0.2359, "low": 0.2283, "close": 0.2333, "volume": 109212.9, "close_time": 1770314399999, "quote_volume": 25507.01933, "trades": 334, "taker_buy_base": 65053.0, "taker_buy_quote": 15207.20339 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.2333, "high": 0.2361, "low": 0.2307, "close": 0.2361, "volume": 122366.6, "close_time": 1770317999999, "quote_volume": 28488.18752, "trades": 244, "taker_buy_base": 49613.4, "taker_buy_quote": 11552.77325 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.2369, "high": 0.2389, "low": 0.2307, "close": 0.2365, "volume": 46321.5, "close_time": 1770321599999, "quote_volume": 10823.54518, "trades": 76, "taker_buy_base": 21188.3, "taker_buy_quote": 4951.4251 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2356, "high": 0.2356, "low": 0.2193, "close": 0.2306, "volume": 365250.1, "close_time": 1770325199999, "quote_volume": 82412.55654, "trades": 510, "taker_buy_base": 219188.6, "taker_buy_quote": 49421.446 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.2322, "high": 0.2611, "low": 0.2311, "close": 0.2485, "volume": 445083.8, "close_time": 1770328799999, "quote_volume": 109713.96809, "trades": 942, "taker_buy_base": 254177.6, "taker_buy_quote": 62724.55549 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.2493, "high": 0.2561, "low": 0.2459, "close": 0.2499, "volume": 267184.4, "close_time": 1770332399999, "quote_volume": 66820.55197, "trades": 421, "taker_buy_base": 124377.3, "taker_buy_quote": 31124.29954 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.2499, "high": 0.2558, "low": 0.2395, "close": 0.2435, "volume": 243534.3, "close_time": 1770335999999, "quote_volume": 60001.08277, "trades": 515, "taker_buy_base": 96976.5, "taker_buy_quote": 23960.37847 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2436, "high": 0.2452, "low": 0.2225, "close": 0.2404, "volume": 429460.6, "close_time": 1770339599999, "quote_volume": 101092.84814, "trades": 641, "taker_buy_base": 260868.4, "taker_buy_quote": 61633.21462 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.2417, "high": 0.2479, "low": 0.2392, "close": 0.2461, "volume": 60598.8, "close_time": 1770343199999, "quote_volume": 14712.48475, "trades": 153, "taker_buy_base": 35889.7, "taker_buy_quote": 8688.8473 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.2473, "high": 0.2473, "low": 0.2412, "close": 0.2446, "volume": 57429.9, "close_time": 1770346799999, "quote_volume": 14019.46861, "trades": 93, "taker_buy_base": 28090.9, "taker_buy_quote": 6856.38785 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.2442, "high": 0.2467, "low": 0.2385, "close": 0.2396, "volume": 124123.3, "close_time": 1770350399999, "quote_volume": 30117.15492, "trades": 135, "taker_buy_base": 73188.3, "taker_buy_quote": 17718.13204 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2382, "high": 0.2418, "low": 0.2369, "close": 0.2375, "volume": 266991.7, "close_time": 1770353999999, "quote_volume": 63894.18658, "trades": 308, "taker_buy_base": 140325.6, "taker_buy_quote": 33580.94204 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.2381, "high": 0.2518, "low": 0.2375, "close": 0.2515, "volume": 243431.5, "close_time": 1770357599999, "quote_volume": 59683.94447, "trades": 259, "taker_buy_base": 123078.1, "taker_buy_quote": 30144.22148 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2522, "high": 0.2528, "low": 0.2397, "close": 0.24, "volume": 182163.8, "close_time": 1770361199999, "quote_volume": 44768.96908, "trades": 192, "taker_buy_base": 76948.3, "taker_buy_quote": 18902.2151 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.2392, "high": 0.2396, "low": 0.2341, "close": 0.2341, "volume": 198172.6, "close_time": 1770364799999, "quote_volume": 46946.30768, "trades": 198, "taker_buy_base": 107427.7, "taker_buy_quote": 25436.20413 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2335, "high": 0.2365, "low": 0.2289, "close": 0.2295, "volume": 142180.2, "close_time": 1770368399999, "quote_volume": 33055.73327, "trades": 161, "taker_buy_base": 55891.6, "taker_buy_quote": 12964.11238 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.2301, "high": 0.2325, "low": 0.2252, "close": 0.2253, "volume": 139343.0, "close_time": 1770371999999, "quote_volume": 31845.00789, "trades": 207, "taker_buy_base": 94128.3, "taker_buy_quote": 21545.60539 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.2257, "high": 0.2299, "low": 0.2244, "close": 0.2299, "volume": 124062.2, "close_time": 1770375599999, "quote_volume": 28106.20716, "trades": 106, "taker_buy_base": 75769.2, "taker_buy_quote": 17192.77306 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.2303, "high": 0.2363, "low": 0.2287, "close": 0.2303, "volume": 223957.8, "close_time": 1770379199999, "quote_volume": 52088.41208, "trades": 213, "taker_buy_base": 129518.6, "taker_buy_quote": 30105.41706 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2301, "high": 0.2305, "low": 0.2282, "close": 0.2297, "volume": 59891.0, "close_time": 1770382799999, "quote_volume": 13741.08622, "trades": 53, "taker_buy_base": 32128.8, "taker_buy_quote": 7367.38405 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.2302, "high": 0.2345, "low": 0.2302, "close": 0.2325, "volume": 59461.8, "close_time": 1770386399999, "quote_volume": 13818.95506, "trades": 87, "taker_buy_base": 24449.8, "taker_buy_quote": 5676.92042 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.232, "high": 0.2375, "low": 0.2303, "close": 0.2335, "volume": 69925.4, "close_time": 1770389999999, "quote_volume": 16383.90999, "trades": 87, "taker_buy_base": 35420.0, "taker_buy_quote": 8286.86809 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.2321, "high": 0.2359, "low": 0.2319, "close": 0.2349, "volume": 58438.4, "close_time": 1770393599999, "quote_volume": 13646.8375, "trades": 84, "taker_buy_base": 19042.8, "taker_buy_quote": 4453.95413 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2338, "high": 0.2384, "low": 0.2338, "close": 0.2384, "volume": 40901.5, "close_time": 1770397199999, "quote_volume": 9649.56715, "trades": 105, "taker_buy_base": 22758.3, "taker_buy_quote": 5378.26388 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2383, "high": 0.2406, "low": 0.2383, "close": 0.2403, "volume": 54602.1, "close_time": 1770400799999, "quote_volume": 13069.92569, "trades": 46, "taker_buy_base": 31018.9, "taker_buy_quote": 7415.79849 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2403, "high": 0.242, "low": 0.2359, "close": 0.2386, "volume": 259721.7, "close_time": 1770404399999, "quote_volume": 62150.61004, "trades": 176, "taker_buy_base": 111714.4, "taker_buy_quote": 26651.28786 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.238, "high": 0.2392, "low": 0.2363, "close": 0.2392, "volume": 56142.9, "close_time": 1770407999999, "quote_volume": 13340.00035, "trades": 58, "taker_buy_base": 33799.8, "taker_buy_quote": 8039.76544 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2394, "high": 0.243, "low": 0.2394, "close": 0.2417, "volume": 26761.6, "close_time": 1770411599999, "quote_volume": 6458.52067, "trades": 34, "taker_buy_base": 20411.1, "taker_buy_quote": 4919.84788 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.2404, "high": 0.2445, "low": 0.2396, "close": 0.2442, "volume": 96813.6, "close_time": 1770415199999, "quote_volume": 23589.65969, "trades": 66, "taker_buy_base": 12854.6, "taker_buy_quote": 3123.95669 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2437, "high": 0.247, "low": 0.2419, "close": 0.247, "volume": 38660.7, "close_time": 1770418799999, "quote_volume": 9455.46734, "trades": 70, "taker_buy_base": 20342.0, "taker_buy_quote": 4985.39026 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.2466, "high": 0.2479, "low": 0.2453, "close": 0.2464, "volume": 16821.5, "close_time": 1770422399999, "quote_volume": 4152.83276, "trades": 25, "taker_buy_base": 2710.8, "taker_buy_quote": 669.4892 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2458, "high": 0.2484, "low": 0.2435, "close": 0.2463, "volume": 40607.0, "close_time": 1770425999999, "quote_volume": 10003.86971, "trades": 48, "taker_buy_base": 16134.4, "taker_buy_quote": 3974.15943 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.2469, "high": 0.2524, "low": 0.2456, "close": 0.2524, "volume": 111871.9, "close_time": 1770429599999, "quote_volume": 27647.49052, "trades": 58, "taker_buy_base": 88481.5, "taker_buy_quote": 21860.76372 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.2524, "high": 0.2557, "low": 0.2514, "close": 0.2522, "volume": 78044.2, "close_time": 1770433199999, "quote_volume": 19813.03763, "trades": 118, "taker_buy_base": 46542.9, "taker_buy_quote": 11818.28288 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.2557, "high": 0.2569, "low": 0.2526, "close": 0.2526, "volume": 20836.6, "close_time": 1770436799999, "quote_volume": 5291.39668, "trades": 29, "taker_buy_base": 10648.4, "taker_buy_quote": 2701.7542 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2529, "high": 0.2657, "low": 0.2529, "close": 0.2604, "volume": 107856.7, "close_time": 1770440399999, "quote_volume": 28186.61492, "trades": 129, "taker_buy_base": 61563.4, "taker_buy_quote": 16083.37071 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.2598, "high": 0.267, "low": 0.2581, "close": 0.2631, "volume": 52046.9, "close_time": 1770443999999, "quote_volume": 13609.58836, "trades": 79, "taker_buy_base": 13550.8, "taker_buy_quote": 3531.80592 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.2648, "high": 0.2688, "low": 0.2639, "close": 0.2654, "volume": 85178.4, "close_time": 1770447599999, "quote_volume": 22674.52147, "trades": 131, "taker_buy_base": 40595.6, "taker_buy_quote": 10809.43501 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.2656, "high": 0.2671, "low": 0.2576, "close": 0.2586, "volume": 152981.1, "close_time": 1770451199999, "quote_volume": 39897.90883, "trades": 286, "taker_buy_base": 71300.9, "taker_buy_quote": 18639.74883 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2583, "high": 0.2594, "low": 0.256, "close": 0.2594, "volume": 61529.5, "close_time": 1770454799999, "quote_volume": 15841.4883, "trades": 57, "taker_buy_base": 28311.3, "taker_buy_quote": 7302.79303 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.2593, "high": 0.2632, "low": 0.2569, "close": 0.2588, "volume": 131865.1, "close_time": 1770458399999, "quote_volume": 34441.18252, "trades": 206, "taker_buy_base": 31746.9, "taker_buy_quote": 8278.89976 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.2593, "high": 0.2622, "low": 0.2551, "close": 0.2551, "volume": 79939.0, "close_time": 1770461999999, "quote_volume": 20720.81344, "trades": 163, "taker_buy_base": 47347.5, "taker_buy_quote": 12291.6114 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.255, "high": 0.2588, "low": 0.2538, "close": 0.2551, "volume": 67699.9, "close_time": 1770465599999, "quote_volume": 17319.46483, "trades": 122, "taker_buy_base": 39014.4, "taker_buy_quote": 9966.91689 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2556, "high": 0.2599, "low": 0.2551, "close": 0.2558, "volume": 101401.7, "close_time": 1770469199999, "quote_volume": 26152.40842, "trades": 171, "taker_buy_base": 51937.8, "taker_buy_quote": 13388.0371 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.2563, "high": 0.2676, "low": 0.2547, "close": 0.2671, "volume": 263257.9, "close_time": 1770472799999, "quote_volume": 68876.40776, "trades": 452, "taker_buy_base": 116262.2, "taker_buy_quote": 30367.1885 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2675, "high": 0.2766, "low": 0.2628, "close": 0.2716, "volume": 603225.6, "close_time": 1770476399999, "quote_volume": 162511.70644, "trades": 835, "taker_buy_base": 340418.6, "taker_buy_quote": 91702.36236 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.2683, "high": 0.2833, "low": 0.2681, "close": 0.28, "volume": 973099.5, "close_time": 1770479999999, "quote_volume": 270040.86008, "trades": 1202, "taker_buy_base": 500281.7, "taker_buy_quote": 138906.15303 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.28, "high": 0.2807, "low": 0.2713, "close": 0.2719, "volume": 669148.6, "close_time": 1770483599999, "quote_volume": 184600.57423, "trades": 735, "taker_buy_base": 337308.8, "taker_buy_quote": 92958.07899 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2724, "high": 0.2778, "low": 0.2704, "close": 0.2736, "volume": 240364.7, "close_time": 1770487199999, "quote_volume": 66168.06683, "trades": 218, "taker_buy_base": 119809.8, "taker_buy_quote": 32885.1361 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.2746, "high": 0.2824, "low": 0.2746, "close": 0.2778, "volume": 347488.9, "close_time": 1770490799999, "quote_volume": 96530.25915, "trades": 268, "taker_buy_base": 156453.0, "taker_buy_quote": 43417.47497 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.2782, "high": 0.2799, "low": 0.2729, "close": 0.2737, "volume": 68678.1, "close_time": 1770494399999, "quote_volume": 18927.81493, "trades": 104, "taker_buy_base": 31982.0, "taker_buy_quote": 8809.45592 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.273, "high": 0.275, "low": 0.2705, "close": 0.272, "volume": 80391.2, "close_time": 1770497999999, "quote_volume": 21866.92588, "trades": 98, "taker_buy_base": 46944.0, "taker_buy_quote": 12775.8292 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2713, "high": 0.2715, "low": 0.269, "close": 0.27, "volume": 20025.9, "close_time": 1770501599999, "quote_volume": 5414.29478, "trades": 30, "taker_buy_base": 10318.2, "taker_buy_quote": 2790.77109 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.2693, "high": 0.2714, "low": 0.2683, "close": 0.2692, "volume": 100483.8, "close_time": 1770505199999, "quote_volume": 27137.67716, "trades": 86, "taker_buy_base": 32740.9, "taker_buy_quote": 8833.38703 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2704, "high": 0.2704, "low": 0.2645, "close": 0.2698, "volume": 101776.1, "close_time": 1770508799999, "quote_volume": 27135.54253, "trades": 99, "taker_buy_base": 76804.6, "taker_buy_quote": 20469.41602 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2685, "high": 0.2685, "low": 0.2645, "close": 0.2645, "volume": 38353.0, "close_time": 1770512399999, "quote_volume": 10200.18995, "trades": 90, "taker_buy_base": 24182.7, "taker_buy_quote": 6429.45515 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.2655, "high": 0.2658, "low": 0.2643, "close": 0.2655, "volume": 21072.4, "close_time": 1770515999999, "quote_volume": 5583.22279, "trades": 33, "taker_buy_base": 18005.4, "taker_buy_quote": 4772.27531 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2652, "high": 0.2669, "low": 0.2648, "close": 0.2662, "volume": 19263.6, "close_time": 1770519599999, "quote_volume": 5114.79042, "trades": 31, "taker_buy_base": 8722.8, "taker_buy_quote": 2314.407 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.2664, "high": 0.2702, "low": 0.2654, "close": 0.2679, "volume": 104897.1, "close_time": 1770523199999, "quote_volume": 28004.47567, "trades": 94, "taker_buy_base": 84857.4, "taker_buy_quote": 22650.40234 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2665, "high": 0.2673, "low": 0.2649, "close": 0.2654, "volume": 3470.4, "close_time": 1770526799999, "quote_volume": 923.82813, "trades": 8, "taker_buy_base": 2300.8, "taker_buy_quote": 613.82876 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.2676, "high": 0.2678, "low": 0.2652, "close": 0.2656, "volume": 7582.6, "close_time": 1770530399999, "quote_volume": 2017.65278, "trades": 14, "taker_buy_base": 4874.1, "taker_buy_quote": 1294.15752 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.2663, "high": 0.2735, "low": 0.2641, "close": 0.2727, "volume": 118945.3, "close_time": 1770533999999, "quote_volume": 32327.68803, "trades": 88, "taker_buy_base": 43578.1, "taker_buy_quote": 11773.02075 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.2726, "high": 0.2782, "low": 0.2718, "close": 0.2737, "volume": 100864.2, "close_time": 1770537599999, "quote_volume": 27766.38341, "trades": 120, "taker_buy_base": 46784.1, "taker_buy_quote": 12872.21763 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2728, "high": 0.2769, "low": 0.2718, "close": 0.276, "volume": 23664.3, "close_time": 1770541199999, "quote_volume": 6474.43052, "trades": 36, "taker_buy_base": 20306.0, "taker_buy_quote": 5551.05919 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.276, "high": 0.2794, "low": 0.2753, "close": 0.277, "volume": 92731.1, "close_time": 1770544799999, "quote_volume": 25594.65298, "trades": 90, "taker_buy_base": 63717.0, "taker_buy_quote": 17562.15411 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.2781, "high": 0.2792, "low": 0.275, "close": 0.275, "volume": 12123.6, "close_time": 1770548399999, "quote_volume": 3365.30099, "trades": 28, "taker_buy_base": 6487.8, "taker_buy_quote": 1800.66051 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.2746, "high": 0.281, "low": 0.274, "close": 0.2794, "volume": 31510.4, "close_time": 1770551999999, "quote_volume": 8748.07374, "trades": 62, "taker_buy_base": 19098.3, "taker_buy_quote": 5308.7444 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2784, "high": 0.2801, "low": 0.275, "close": 0.2781, "volume": 118741.2, "close_time": 1770555599999, "quote_volume": 33026.70382, "trades": 126, "taker_buy_base": 36254.3, "taker_buy_quote": 10079.42972 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.2756, "high": 0.2769, "low": 0.274, "close": 0.275, "volume": 89540.3, "close_time": 1770559199999, "quote_volume": 24690.15929, "trades": 55, "taker_buy_base": 73323.1, "taker_buy_quote": 20218.1383 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.2755, "high": 0.2764, "low": 0.2743, "close": 0.2764, "volume": 17217.3, "close_time": 1770562799999, "quote_volume": 4741.53114, "trades": 33, "taker_buy_base": 6899.4, "taker_buy_quote": 1897.21833 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.275, "high": 0.2757, "low": 0.2706, "close": 0.271, "volume": 85146.0, "close_time": 1770566399999, "quote_volume": 23259.713, "trades": 164, "taker_buy_base": 38918.6, "taker_buy_quote": 10626.95204 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2712, "high": 0.2714, "low": 0.2674, "close": 0.2674, "volume": 50897.2, "close_time": 1770569999999, "quote_volume": 13707.87575, "trades": 60, "taker_buy_base": 39543.3, "taker_buy_quote": 10648.83318 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.2674, "high": 0.2732, "low": 0.2674, "close": 0.2681, "volume": 15111.4, "close_time": 1770573599999, "quote_volume": 4090.82497, "trades": 18, "taker_buy_base": 5449.8, "taker_buy_quote": 1474.89976 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.2683, "high": 0.273, "low": 0.2683, "close": 0.273, "volume": 9949.7, "close_time": 1770577199999, "quote_volume": 2689.67765, "trades": 11, "taker_buy_base": 2791.7, "taker_buy_quote": 755.04572 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.2722, "high": 0.2736, "low": 0.2719, "close": 0.2726, "volume": 12363.7, "close_time": 1770580799999, "quote_volume": 3368.23185, "trades": 17, "taker_buy_base": 3589.0, "taker_buy_quote": 978.77988 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2708, "high": 0.2714, "low": 0.2699, "close": 0.2699, "volume": 236.8, "close_time": 1770584399999, "quote_volume": 64.01489, "trades": 3, "taker_buy_base": 101.7, "taker_buy_quote": 27.5514 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.2714, "high": 0.2734, "low": 0.271, "close": 0.2724, "volume": 6736.1, "close_time": 1770587999999, "quote_volume": 1835.1194, "trades": 14, "taker_buy_base": 4508.2, "taker_buy_quote": 1226.82232 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.2732, "high": 0.2738, "low": 0.2701, "close": 0.2705, "volume": 9377.4, "close_time": 1770591599999, "quote_volume": 2558.97903, "trades": 16, "taker_buy_base": 4720.4, "taker_buy_quote": 1286.52804 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.273, "high": 0.2743, "low": 0.268, "close": 0.2703, "volume": 19795.1, "close_time": 1770595199999, "quote_volume": 5363.77606, "trades": 31, "taker_buy_base": 6857.6, "taker_buy_quote": 1867.66863 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2703, "high": 0.2713, "low": 0.2699, "close": 0.2713, "volume": 8431.4, "close_time": 1770598799999, "quote_volume": 2281.55685, "trades": 12, "taker_buy_base": 4482.4, "taker_buy_quote": 1212.74808 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.2722, "high": 0.2722, "low": 0.2679, "close": 0.2699, "volume": 35691.9, "close_time": 1770602399999, "quote_volume": 9611.11521, "trades": 49, "taker_buy_base": 14463.0, "taker_buy_quote": 3890.12882 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.2699, "high": 0.2736, "low": 0.2699, "close": 0.2711, "volume": 14934.4, "close_time": 1770605999999, "quote_volume": 4059.41883, "trades": 18, "taker_buy_base": 11286.4, "taker_buy_quote": 3070.62666 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.2704, "high": 0.2728, "low": 0.2701, "close": 0.2721, "volume": 10163.7, "close_time": 1770609599999, "quote_volume": 2761.68287, "trades": 17, "taker_buy_base": 2649.8, "taker_buy_quote": 719.37945 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2697, "high": 0.2697, "low": 0.2685, "close": 0.2685, "volume": 16069.3, "close_time": 1770613199999, "quote_volume": 4319.88493, "trades": 16, "taker_buy_base": 14634.9, "taker_buy_quote": 3934.44507 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.2678, "high": 0.2678, "low": 0.2654, "close": 0.2655, "volume": 38668.9, "close_time": 1770616799999, "quote_volume": 10317.08864, "trades": 31, "taker_buy_base": 35325.3, "taker_buy_quote": 9425.79088 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.2653, "high": 0.2656, "low": 0.263, "close": 0.263, "volume": 13364.6, "close_time": 1770620399999, "quote_volume": 3535.34352, "trades": 15, "taker_buy_base": 2206.8, "taker_buy_quote": 584.99614 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.2637, "high": 0.2674, "low": 0.261, "close": 0.2614, "volume": 81921.1, "close_time": 1770623999999, "quote_volume": 21565.72218, "trades": 72, "taker_buy_base": 16981.4, "taker_buy_quote": 4455.53549 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2605, "high": 0.2632, "low": 0.2595, "close": 0.2604, "volume": 12513.5, "close_time": 1770627599999, "quote_volume": 3259.88621, "trades": 27, "taker_buy_base": 7764.5, "taker_buy_quote": 2021.68839 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.26, "high": 0.2614, "low": 0.26, "close": 0.2613, "volume": 10117.9, "close_time": 1770631199999, "quote_volume": 2640.51748, "trades": 12, "taker_buy_base": 3988.2, "taker_buy_quote": 1042.39812 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.2607, "high": 0.2617, "low": 0.2565, "close": 0.2573, "volume": 21126.0, "close_time": 1770634799999, "quote_volume": 5473.99309, "trades": 42, "taker_buy_base": 6151.0, "taker_buy_quote": 1588.74339 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.2579, "high": 0.2597, "low": 0.2561, "close": 0.2594, "volume": 10571.7, "close_time": 1770638399999, "quote_volume": 2723.88881, "trades": 23, "taker_buy_base": 4329.9, "taker_buy_quote": 1116.50539 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2606, "high": 0.2644, "low": 0.2606, "close": 0.2626, "volume": 9033.4, "close_time": 1770641999999, "quote_volume": 2367.62186, "trades": 36, "taker_buy_base": 6000.3, "taker_buy_quote": 1573.02925 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.2635, "high": 0.2651, "low": 0.259, "close": 0.2593, "volume": 22648.6, "close_time": 1770645599999, "quote_volume": 5938.13871, "trades": 35, "taker_buy_base": 10729.5, "taker_buy_quote": 2803.3715 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.2597, "high": 0.2623, "low": 0.2592, "close": 0.262, "volume": 15276.7, "close_time": 1770649199999, "quote_volume": 3986.33428, "trades": 17, "taker_buy_base": 5170.3, "taker_buy_quote": 1350.11852 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.2646, "high": 0.266, "low": 0.2643, "close": 0.2648, "volume": 14972.8, "close_time": 1770652799999, "quote_volume": 3968.37506, "trades": 18, "taker_buy_base": 5046.7, "taker_buy_quote": 1337.27038 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2664, "high": 0.2683, "low": 0.2664, "close": 0.2683, "volume": 9991.4, "close_time": 1770656399999, "quote_volume": 2667.5606, "trades": 18, "taker_buy_base": 2126.0, "taker_buy_quote": 567.89882 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.2683, "high": 0.2685, "low": 0.2638, "close": 0.2681, "volume": 16599.7, "close_time": 1770659999999, "quote_volume": 4412.99307, "trades": 31, "taker_buy_base": 13352.0, "taker_buy_quote": 3544.15885 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.2677, "high": 0.2723, "low": 0.2677, "close": 0.2689, "volume": 30230.0, "close_time": 1770663599999, "quote_volume": 8172.38924, "trades": 42, "taker_buy_base": 9174.0, "taker_buy_quote": 2483.85615 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.2681, "high": 0.2691, "low": 0.2671, "close": 0.268, "volume": 8918.0, "close_time": 1770667199999, "quote_volume": 2393.18888, "trades": 11, "taker_buy_base": 5906.7, "taker_buy_quote": 1585.04137 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2676, "high": 0.2676, "low": 0.2667, "close": 0.2669, "volume": 2542.5, "close_time": 1770670799999, "quote_volume": 679.91636, "trades": 5, "taker_buy_base": 1844.6, "taker_buy_quote": 493.53459 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.268, "high": 0.2691, "low": 0.2652, "close": 0.269, "volume": 25337.6, "close_time": 1770674399999, "quote_volume": 6749.58595, "trades": 38, "taker_buy_base": 15995.9, "taker_buy_quote": 4253.88977 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.2695, "high": 0.2696, "low": 0.2686, "close": 0.2696, "volume": 4214.8, "close_time": 1770677999999, "quote_volume": 1135.1182, "trades": 4, "taker_buy_base": 1172.3, "taker_buy_quote": 314.95658 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.2688, "high": 0.2689, "low": 0.266, "close": 0.266, "volume": 50968.6, "close_time": 1770681599999, "quote_volume": 13593.51375, "trades": 28, "taker_buy_base": 43274.8, "taker_buy_quote": 11539.74313 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2646, "high": 0.2674, "low": 0.2643, "close": 0.2666, "volume": 15752.5, "close_time": 1770685199999, "quote_volume": 4200.48507, "trades": 32, "taker_buy_base": 4095.5, "taker_buy_quote": 1093.844 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.2672, "high": 0.272, "low": 0.2672, "close": 0.2714, "volume": 19824.0, "close_time": 1770688799999, "quote_volume": 5351.48619, "trades": 34, "taker_buy_base": 7457.1, "taker_buy_quote": 2010.35646 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2672, "close": 0.2685, "volume": 25307.3, "close_time": 1770692399999, "quote_volume": 6793.67222, "trades": 40, "taker_buy_base": 10111.8, "taker_buy_quote": 2720.8613 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.2693, "high": 0.2693, "low": 0.2661, "close": 0.2661, "volume": 40701.8, "close_time": 1770695999999, "quote_volume": 10943.26794, "trades": 15, "taker_buy_base": 5374.4, "taker_buy_quote": 1432.42712 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2681, "high": 0.2681, "low": 0.2678, "close": 0.2681, "volume": 5639.1, "close_time": 1770699599999, "quote_volume": 1511.2788, "trades": 3, "taker_buy_base": 1879.7, "taker_buy_quote": 503.94757 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.2699, "high": 0.2699, "low": 0.2648, "close": 0.2657, "volume": 4123.3, "close_time": 1770703199999, "quote_volume": 1103.4979, "trades": 9, "taker_buy_base": 1690.5, "taker_buy_quote": 448.84728 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.2672, "high": 0.2672, "low": 0.2623, "close": 0.2624, "volume": 22556.4, "close_time": 1770706799999, "quote_volume": 5967.51636, "trades": 42, "taker_buy_base": 13889.9, "taker_buy_quote": 3670.20483 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.264, "high": 0.2644, "low": 0.263, "close": 0.2641, "volume": 15233.8, "close_time": 1770710399999, "quote_volume": 4019.03097, "trades": 32, "taker_buy_base": 6545.7, "taker_buy_quote": 1727.66051 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.266, "high": 0.2673, "low": 0.2658, "close": 0.266, "volume": 7926.5, "close_time": 1770713999999, "quote_volume": 2109.97348, "trades": 13, "taker_buy_base": 2368.0, "taker_buy_quote": 630.07135 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2654, "high": 0.2708, "low": 0.2654, "close": 0.268, "volume": 52373.3, "close_time": 1770717599999, "quote_volume": 14095.69626, "trades": 93, "taker_buy_base": 21978.5, "taker_buy_quote": 5906.24349 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2705, "high": 0.2716, "low": 0.2699, "close": 0.271, "volume": 50972.7, "close_time": 1770721199999, "quote_volume": 13767.7459, "trades": 34, "taker_buy_base": 46796.9, "taker_buy_quote": 12640.39776 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.269, "high": 0.2699, "low": 0.2673, "close": 0.2699, "volume": 7024.6, "close_time": 1770724799999, "quote_volume": 1883.62155, "trades": 15, "taker_buy_base": 872.2, "taker_buy_quote": 233.66238 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2709, "high": 0.2727, "low": 0.2655, "close": 0.2663, "volume": 29820.4, "close_time": 1770728399999, "quote_volume": 8030.99714, "trades": 72, "taker_buy_base": 15169.7, "taker_buy_quote": 4070.61464 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.2685, "high": 0.2698, "low": 0.2674, "close": 0.2679, "volume": 16646.1, "close_time": 1770731999999, "quote_volume": 4473.52928, "trades": 24, "taker_buy_base": 10548.9, "taker_buy_quote": 2835.02047 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2688, "high": 0.2697, "low": 0.2658, "close": 0.2681, "volume": 29453.6, "close_time": 1770735599999, "quote_volume": 7890.58862, "trades": 67, "taker_buy_base": 14109.9, "taker_buy_quote": 3781.9039 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2673, "high": 0.2704, "low": 0.2673, "close": 0.2686, "volume": 13332.3, "close_time": 1770739199999, "quote_volume": 3586.76719, "trades": 17, "taker_buy_base": 2580.2, "taker_buy_quote": 691.88864 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2685, "high": 0.2707, "low": 0.2685, "close": 0.2692, "volume": 6803.5, "close_time": 1770742799999, "quote_volume": 1835.87876, "trades": 15, "taker_buy_base": 2174.8, "taker_buy_quote": 585.45616 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.2698, "high": 0.2699, "low": 0.2685, "close": 0.2685, "volume": 20168.9, "close_time": 1770746399999, "quote_volume": 5432.7871, "trades": 31, "taker_buy_base": 7503.0, "taker_buy_quote": 2020.9824 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.2679, "high": 0.2681, "low": 0.2656, "close": 0.268, "volume": 7731.9, "close_time": 1770749999999, "quote_volume": 2063.24977, "trades": 13, "taker_buy_base": 7330.4, "taker_buy_quote": 1956.61137 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.2676, "high": 0.2705, "low": 0.2676, "close": 0.2693, "volume": 2644.1, "close_time": 1770753599999, "quote_volume": 708.32984, "trades": 3, "taker_buy_base": 2232.1, "taker_buy_quote": 597.30996 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2693, "high": 0.2693, "low": 0.2683, "close": 0.269, "volume": 3431.1, "close_time": 1770757199999, "quote_volume": 923.43133, "trades": 6, "taker_buy_base": 373.2, "taker_buy_quote": 100.12956 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.2689, "high": 0.2704, "low": 0.2688, "close": 0.2694, "volume": 3563.3, "close_time": 1770760799999, "quote_volume": 961.57904, "trades": 12, "taker_buy_base": 2315.6, "taker_buy_quote": 625.79767 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2693, "high": 0.271, "low": 0.2687, "close": 0.2687, "volume": 8580.5, "close_time": 1770764399999, "quote_volume": 2316.40875, "trades": 26, "taker_buy_base": 3969.8, "taker_buy_quote": 1072.6047 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.268, "high": 0.2688, "low": 0.268, "close": 0.2688, "volume": 596.9, "close_time": 1770767999999, "quote_volume": 160.41504, "trades": 2, "taker_buy_base": 557.3, "taker_buy_quote": 149.80224 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 2232.1, "close_time": 1770771599999, "quote_volume": 600.4349, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.2693, "high": 0.27, "low": 0.2691, "close": 0.2692, "volume": 1364.8, "close_time": 1770775199999, "quote_volume": 368.03762, "trades": 7, "taker_buy_base": 31.8, "taker_buy_quote": 8.56374 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2694, "high": 0.2711, "low": 0.2694, "close": 0.2698, "volume": 3218.2, "close_time": 1770778799999, "quote_volume": 870.81334, "trades": 25, "taker_buy_base": 795.5, "taker_buy_quote": 215.59166 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.2692, "high": 0.2703, "low": 0.2677, "close": 0.2703, "volume": 6777.3, "close_time": 1770782399999, "quote_volume": 1828.17132, "trades": 10, "taker_buy_base": 3764.8, "taker_buy_quote": 1014.39359 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2679, "high": 0.2679, "low": 0.2663, "close": 0.2663, "volume": 5028.9, "close_time": 1770785999999, "quote_volume": 1342.91461, "trades": 6, "taker_buy_base": 2095.4, "taker_buy_quote": 559.45605 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.2665, "high": 0.2665, "low": 0.2643, "close": 0.2649, "volume": 6610.7, "close_time": 1770789599999, "quote_volume": 1753.30325, "trades": 11, "taker_buy_base": 3878.6, "taker_buy_quote": 1027.70876 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.2644, "high": 0.2644, "low": 0.2608, "close": 0.2608, "volume": 24411.1, "close_time": 1770793199999, "quote_volume": 6409.78124, "trades": 35, "taker_buy_base": 17537.4, "taker_buy_quote": 4602.13152 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.262, "high": 0.2651, "low": 0.2619, "close": 0.2628, "volume": 27391.7, "close_time": 1770796799999, "quote_volume": 7201.52275, "trades": 72, "taker_buy_base": 8478.2, "taker_buy_quote": 2228.66612 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2634, "high": 0.2651, "low": 0.2605, "close": 0.2629, "volume": 60801.9, "close_time": 1770800399999, "quote_volume": 15980.83277, "trades": 111, "taker_buy_base": 25834.3, "taker_buy_quote": 6788.39912 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.2627, "high": 0.2627, "low": 0.2556, "close": 0.2563, "volume": 32515.7, "close_time": 1770803999999, "quote_volume": 8390.92139, "trades": 62, "taker_buy_base": 22189.1, "taker_buy_quote": 5711.08877 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.2574, "high": 0.2592, "low": 0.2563, "close": 0.2583, "volume": 23596.9, "close_time": 1770807599999, "quote_volume": 6082.448, "trades": 31, "taker_buy_base": 5654.0, "taker_buy_quote": 1458.57559 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.2583, "high": 0.2591, "low": 0.2574, "close": 0.2574, "volume": 7417.2, "close_time": 1770811199999, "quote_volume": 1914.92197, "trades": 10, "taker_buy_base": 3368.0, "taker_buy_quote": 868.47142 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2576, "high": 0.2588, "low": 0.2572, "close": 0.2577, "volume": 7990.9, "close_time": 1770814799999, "quote_volume": 2059.64342, "trades": 17, "taker_buy_base": 5803.1, "taker_buy_quote": 1496.75732 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.258, "high": 0.2595, "low": 0.2551, "close": 0.256, "volume": 34320.5, "close_time": 1770818399999, "quote_volume": 8850.26751, "trades": 66, "taker_buy_base": 17913.1, "taker_buy_quote": 4622.06408 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2578, "high": 0.2638, "low": 0.2578, "close": 0.2608, "volume": 42134.3, "close_time": 1770821999999, "quote_volume": 11010.01323, "trades": 91, "taker_buy_base": 20953.4, "taker_buy_quote": 5476.97187 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.2603, "high": 0.2636, "low": 0.2587, "close": 0.2618, "volume": 35620.9, "close_time": 1770825599999, "quote_volume": 9303.84884, "trades": 82, "taker_buy_base": 19637.6, "taker_buy_quote": 5126.78019 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2642, "high": 0.2683, "low": 0.2638, "close": 0.2638, "volume": 24624.1, "close_time": 1770829199999, "quote_volume": 6540.13286, "trades": 57, "taker_buy_base": 10414.9, "taker_buy_quote": 2763.75082 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2648, "high": 0.2782, "low": 0.2648, "close": 0.277, "volume": 251042.0, "close_time": 1770832799999, "quote_volume": 68391.54679, "trades": 426, "taker_buy_base": 176284.2, "taker_buy_quote": 47908.22317 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.277, "high": 0.2772, "low": 0.2725, "close": 0.2746, "volume": 64215.1, "close_time": 1770836399999, "quote_volume": 17634.99527, "trades": 104, "taker_buy_base": 40908.5, "taker_buy_quote": 11223.25471 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.2744, "high": 0.2774, "low": 0.2744, "close": 0.2763, "volume": 43367.7, "close_time": 1770839999999, "quote_volume": 11986.27187, "trades": 51, "taker_buy_base": 19864.9, "taker_buy_quote": 5487.29957 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.276, "high": 0.2781, "low": 0.2734, "close": 0.2778, "volume": 33148.6, "close_time": 1770843599999, "quote_volume": 9103.70623, "trades": 43, "taker_buy_base": 26256.6, "taker_buy_quote": 7202.22922 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.2761, "high": 0.279, "low": 0.2761, "close": 0.2767, "volume": 6895.3, "close_time": 1770847199999, "quote_volume": 1914.3699, "trades": 15, "taker_buy_base": 2423.6, "taker_buy_quote": 673.10432 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.278, "high": 0.278, "low": 0.2756, "close": 0.2756, "volume": 6100.7, "close_time": 1770850799999, "quote_volume": 1694.04995, "trades": 9, "taker_buy_base": 4266.2, "taker_buy_quote": 1185.36478 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.2753, "high": 0.2764, "low": 0.2741, "close": 0.2751, "volume": 20059.4, "close_time": 1770854399999, "quote_volume": 5518.4495, "trades": 32, "taker_buy_base": 8273.8, "taker_buy_quote": 2275.86853 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2771, "high": 0.2806, "low": 0.2771, "close": 0.2796, "volume": 14553.7, "close_time": 1770857999999, "quote_volume": 4066.61653, "trades": 25, "taker_buy_base": 7453.7, "taker_buy_quote": 2077.61433 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2773, "high": 0.2776, "low": 0.2752, "close": 0.2759, "volume": 8872.5, "close_time": 1770861599999, "quote_volume": 2452.50598, "trades": 12, "taker_buy_base": 2944.3, "taker_buy_quote": 813.21199 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.2791, "high": 0.2796, "low": 0.2761, "close": 0.2764, "volume": 7869.0, "close_time": 1770865199999, "quote_volume": 2177.04013, "trades": 15, "taker_buy_base": 3201.0, "taker_buy_quote": 885.71237 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.2774, "high": 0.2781, "low": 0.2757, "close": 0.2769, "volume": 10877.1, "close_time": 1770868799999, "quote_volume": 3011.40458, "trades": 13, "taker_buy_base": 7216.6, "taker_buy_quote": 1997.74502 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2768, "high": 0.2768, "low": 0.2757, "close": 0.2762, "volume": 4216.3, "close_time": 1770872399999, "quote_volume": 1165.78161, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.2758, "high": 0.2762, "low": 0.2735, "close": 0.2762, "volume": 10696.5, "close_time": 1770875999999, "quote_volume": 2942.19782, "trades": 33, "taker_buy_base": 7990.1, "taker_buy_quote": 2199.46684 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.2772, "high": 0.2785, "low": 0.276, "close": 0.276, "volume": 7566.8, "close_time": 1770879599999, "quote_volume": 2099.32061, "trades": 9, "taker_buy_base": 1168.6, "taker_buy_quote": 324.73322 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.2763, "high": 0.2768, "low": 0.2757, "close": 0.2758, "volume": 47949.3, "close_time": 1770883199999, "quote_volume": 13251.62578, "trades": 61, "taker_buy_base": 4987.9, "taker_buy_quote": 1377.74532 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2747, "high": 0.2766, "low": 0.2747, "close": 0.2761, "volume": 12468.8, "close_time": 1770886799999, "quote_volume": 3438.02519, "trades": 20, "taker_buy_base": 5841.8, "taker_buy_quote": 1609.15507 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2757, "high": 0.276, "low": 0.2749, "close": 0.276, "volume": 6802.3, "close_time": 1770890399999, "quote_volume": 1875.26673, "trades": 10, "taker_buy_base": 2161.4, "taker_buy_quote": 596.11412 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.2749, "high": 0.2762, "low": 0.2729, "close": 0.276, "volume": 18003.4, "close_time": 1770893999999, "quote_volume": 4943.62251, "trades": 42, "taker_buy_base": 7200.0, "taker_buy_quote": 1972.79666 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.2756, "high": 0.2778, "low": 0.275, "close": 0.2775, "volume": 9418.4, "close_time": 1770897599999, "quote_volume": 2603.4847, "trades": 15, "taker_buy_base": 2378.2, "taker_buy_quote": 656.24341 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2757, "high": 0.2792, "low": 0.2757, "close": 0.2769, "volume": 29481.0, "close_time": 1770901199999, "quote_volume": 8180.19574, "trades": 49, "taker_buy_base": 21053.8, "taker_buy_quote": 5847.18603 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.2745, "high": 0.2774, "low": 0.2733, "close": 0.2772, "volume": 21844.3, "close_time": 1770904799999, "quote_volume": 6000.40883, "trades": 35, "taker_buy_base": 10549.6, "taker_buy_quote": 2902.59806 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.2755, "high": 0.2756, "low": 0.2747, "close": 0.275, "volume": 7530.6, "close_time": 1770908399999, "quote_volume": 2071.80756, "trades": 7, "taker_buy_base": 4281.7, "taker_buy_quote": 1178.10149 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.2743, "high": 0.2753, "low": 0.2708, "close": 0.2713, "volume": 19832.8, "close_time": 1770911999999, "quote_volume": 5417.74045, "trades": 35, "taker_buy_base": 3592.6, "taker_buy_quote": 981.36376 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2713, "high": 0.2735, "low": 0.2694, "close": 0.2731, "volume": 21984.3, "close_time": 1770915599999, "quote_volume": 5967.06157, "trades": 32, "taker_buy_base": 8211.3, "taker_buy_quote": 2227.30637 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.2734, "high": 0.2759, "low": 0.2719, "close": 0.2719, "volume": 15284.5, "close_time": 1770919199999, "quote_volume": 4186.56764, "trades": 41, "taker_buy_base": 8477.1, "taker_buy_quote": 2322.28899 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.2714, "high": 0.2733, "low": 0.2714, "close": 0.2733, "volume": 4613.2, "close_time": 1770922799999, "quote_volume": 1258.93246, "trades": 5, "taker_buy_base": 2484.0, "taker_buy_quote": 677.0221 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.2757, "high": 0.276, "low": 0.275, "close": 0.2758, "volume": 5675.2, "close_time": 1770926399999, "quote_volume": 1564.70301, "trades": 9, "taker_buy_base": 4147.1, "taker_buy_quote": 1143.25303 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.273, "high": 0.2733, "low": 0.2724, "close": 0.2724, "volume": 1316.2, "close_time": 1770929999999, "quote_volume": 358.80651, "trades": 9, "taker_buy_base": 194.7, "taker_buy_quote": 53.1531 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.2725, "high": 0.2725, "low": 0.2725, "close": 0.2725, "volume": 1817.9, "close_time": 1770933599999, "quote_volume": 495.37775, "trades": 3, "taker_buy_base": 1759.2, "taker_buy_quote": 479.382 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2733, "high": 0.2748, "low": 0.2732, "close": 0.2748, "volume": 4569.9, "close_time": 1770937199999, "quote_volume": 1251.65805, "trades": 8, "taker_buy_base": 1899.5, "taker_buy_quote": 518.9434 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.2739, "high": 0.2748, "low": 0.2739, "close": 0.2748, "volume": 4476.6, "close_time": 1770940799999, "quote_volume": 1226.94869, "trades": 6, "taker_buy_base": 2995.0, "taker_buy_quote": 820.84213 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2741, "high": 0.2757, "low": 0.274, "close": 0.2754, "volume": 3634.3, "close_time": 1770944399999, "quote_volume": 998.72309, "trades": 8, "taker_buy_base": 2134.3, "taker_buy_quote": 586.27309 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.275, "high": 0.275, "low": 0.2735, "close": 0.2735, "volume": 4733.7, "close_time": 1770947999999, "quote_volume": 1297.22069, "trades": 8, "taker_buy_base": 1547.5, "taker_buy_quote": 424.29499 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.2737, "high": 0.2737, "low": 0.272, "close": 0.2723, "volume": 9549.9, "close_time": 1770951599999, "quote_volume": 2604.51923, "trades": 23, "taker_buy_base": 9283.5, "taker_buy_quote": 2531.87195 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.2726, "high": 0.2726, "low": 0.2705, "close": 0.2714, "volume": 13718.4, "close_time": 1770955199999, "quote_volume": 3720.37558, "trades": 24, "taker_buy_base": 9609.1, "taker_buy_quote": 2605.08171 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2708, "high": 0.2714, "low": 0.2685, "close": 0.2685, "volume": 12844.0, "close_time": 1770958799999, "quote_volume": 3465.53384, "trades": 24, "taker_buy_base": 12844.0, "taker_buy_quote": 3465.53384 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2688, "high": 0.2689, "low": 0.2656, "close": 0.267, "volume": 59186.9, "close_time": 1770962399999, "quote_volume": 15823.14329, "trades": 76, "taker_buy_base": 21021.3, "taker_buy_quote": 5609.76429 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.265, "high": 0.2655, "low": 0.2617, "close": 0.2655, "volume": 61008.6, "close_time": 1770965999999, "quote_volume": 16074.26144, "trades": 105, "taker_buy_base": 36752.6, "taker_buy_quote": 9682.75513 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.2649, "high": 0.2655, "low": 0.2634, "close": 0.2637, "volume": 13331.7, "close_time": 1770969599999, "quote_volume": 3522.90435, "trades": 29, "taker_buy_base": 4943.4, "taker_buy_quote": 1305.33627 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2637, "high": 0.2674, "low": 0.2635, "close": 0.2674, "volume": 16842.6, "close_time": 1770973199999, "quote_volume": 4473.56156, "trades": 28, "taker_buy_base": 2236.0, "taker_buy_quote": 590.77188 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2668, "high": 0.2668, "low": 0.2654, "close": 0.2654, "volume": 1824.7, "close_time": 1770976799999, "quote_volume": 485.81846, "trades": 2, "taker_buy_base": 722.5, "taker_buy_quote": 191.7515 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2654, "high": 0.2662, "low": 0.2654, "close": 0.2662, "volume": 4479.5, "close_time": 1770980399999, "quote_volume": 1191.65826, "trades": 9, "taker_buy_base": 3639.2, "taker_buy_quote": 968.30468 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2666, "high": 0.2666, "low": 0.2647, "close": 0.2665, "volume": 1153.0, "close_time": 1770983999999, "quote_volume": 307.29965, "trades": 3, "taker_buy_base": 750.1, "taker_buy_quote": 199.97666 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2661, "high": 0.2675, "low": 0.2655, "close": 0.2671, "volume": 5657.6, "close_time": 1770987599999, "quote_volume": 1509.67625, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2655, "high": 0.2666, "low": 0.2645, "close": 0.2665, "volume": 16118.3, "close_time": 1770991199999, "quote_volume": 4277.43692, "trades": 25, "taker_buy_base": 10763.4, "taker_buy_quote": 2857.13736 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2664, "high": 0.2697, "low": 0.2663, "close": 0.2677, "volume": 30257.2, "close_time": 1770994799999, "quote_volume": 8130.02451, "trades": 34, "taker_buy_base": 12480.5, "taker_buy_quote": 3354.11432 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2681, "high": 0.2719, "low": 0.2681, "close": 0.2706, "volume": 48920.3, "close_time": 1770998399999, "quote_volume": 13191.3886, "trades": 21, "taker_buy_base": 42514.7, "taker_buy_quote": 11455.02371 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2715, "high": 0.2734, "low": 0.2715, "close": 0.273, "volume": 5762.9, "close_time": 1771001999999, "quote_volume": 1569.12215, "trades": 11, "taker_buy_base": 3869.4, "taker_buy_quote": 1052.61736 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2722, "high": 0.2727, "low": 0.2704, "close": 0.2727, "volume": 20945.7, "close_time": 1771005599999, "quote_volume": 5689.66982, "trades": 53, "taker_buy_base": 10864.2, "taker_buy_quote": 2949.9134 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2695, "high": 0.2712, "low": 0.2678, "close": 0.2707, "volume": 114568.2, "close_time": 1771009199999, "quote_volume": 30805.06201, "trades": 144, "taker_buy_base": 33601.3, "taker_buy_quote": 9050.4361 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.271, "high": 0.2749, "low": 0.2704, "close": 0.2732, "volume": 19645.0, "close_time": 1771012799999, "quote_volume": 5376.75982, "trades": 35, "taker_buy_base": 6870.4, "taker_buy_quote": 1871.42205 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2731, "high": 0.2731, "low": 0.2696, "close": 0.2699, "volume": 12597.6, "close_time": 1771016399999, "quote_volume": 3424.94803, "trades": 24, "taker_buy_base": 3395.3, "taker_buy_quote": 923.6941 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2703, "high": 0.2716, "low": 0.2703, "close": 0.2716, "volume": 1811.4, "close_time": 1771019999999, "quote_volume": 491.4091, "trades": 8, "taker_buy_base": 801.2, "taker_buy_quote": 217.53837 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2721, "high": 0.2721, "low": 0.272, "close": 0.272, "volume": 1083.4, "close_time": 1771023599999, "quote_volume": 294.69033, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "close_time": 1771027199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2727, "high": 0.2753, "low": 0.2721, "close": 0.2747, "volume": 5411.4, "close_time": 1771030799999, "quote_volume": 1480.49446, "trades": 16, "taker_buy_base": 2699.9, "taker_buy_quote": 735.88657 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2748, "high": 0.2781, "low": 0.2738, "close": 0.2759, "volume": 18803.2, "close_time": 1771034399999, "quote_volume": 5205.98085, "trades": 31, "taker_buy_base": 6699.7, "taker_buy_quote": 1855.20151 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2765, "high": 0.2765, "low": 0.2763, "close": 0.2763, "volume": 3077.2, "close_time": 1771037999999, "quote_volume": 850.3977, "trades": 3, "taker_buy_base": 2240.5, "taker_buy_quote": 619.05015 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.2759, "high": 0.2765, "low": 0.2753, "close": 0.2753, "volume": 37222.5, "close_time": 1771041599999, "quote_volume": 10279.10563, "trades": 44, "taker_buy_base": 11919.3, "taker_buy_quote": 3292.24052 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 290.6, "close_time": 1771045199999, "quote_volume": 80.17654, "trades": 1, "taker_buy_base": 290.6, "taker_buy_quote": 80.17654 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2738, "high": 0.2758, "low": 0.2719, "close": 0.2724, "volume": 56807.6, "close_time": 1771048799999, "quote_volume": 15500.84435, "trades": 66, "taker_buy_base": 12632.8, "taker_buy_quote": 3450.21899 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.272, "high": 0.2728, "low": 0.272, "close": 0.2728, "volume": 1389.8, "close_time": 1771052399999, "quote_volume": 378.73744, "trades": 2, "taker_buy_base": 1389.8, "taker_buy_quote": 378.73744 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2748, "high": 0.275, "low": 0.2748, "close": 0.275, "volume": 1334.8, "close_time": 1771055999999, "quote_volume": 367.0553, "trades": 3, "taker_buy_base": 1334.8, "taker_buy_quote": 367.0553 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2761, "high": 0.2769, "low": 0.2753, "close": 0.2766, "volume": 16896.4, "close_time": 1771059599999, "quote_volume": 4668.33054, "trades": 17, "taker_buy_base": 13302.9, "taker_buy_quote": 3676.39023 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.277, "high": 0.2786, "low": 0.2767, "close": 0.2786, "volume": 3313.6, "close_time": 1771063199999, "quote_volume": 919.99074, "trades": 8, "taker_buy_base": 2108.0, "taker_buy_quote": 586.31188 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.2794, "high": 0.2803, "low": 0.2783, "close": 0.2783, "volume": 11164.6, "close_time": 1771066799999, "quote_volume": 3113.78801, "trades": 21, "taker_buy_base": 9760.0, "taker_buy_quote": 2721.91567 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2788, "high": 0.2791, "low": 0.2778, "close": 0.279, "volume": 10634.0, "close_time": 1771070399999, "quote_volume": 2963.90129, "trades": 22, "taker_buy_base": 6246.3, "taker_buy_quote": 1740.05706 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.279, "high": 0.279, "low": 0.2753, "close": 0.2753, "volume": 4449.8, "close_time": 1771073999999, "quote_volume": 1235.31266, "trades": 10, "taker_buy_base": 1355.0, "taker_buy_quote": 376.02744 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2752, "high": 0.2752, "low": 0.2752, "close": 0.2752, "volume": 395.1, "close_time": 1771077599999, "quote_volume": 108.73152, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2768, "high": 0.2784, "low": 0.2768, "close": 0.2784, "volume": 2185.1, "close_time": 1771081199999, "quote_volume": 607.55296, "trades": 2, "taker_buy_base": 2185.1, "taker_buy_quote": 607.55296 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2785, "high": 0.2785, "low": 0.2776, "close": 0.2777, "volume": 7083.8, "close_time": 1771084799999, "quote_volume": 1969.29084, "trades": 12, "taker_buy_base": 2158.7, "taker_buy_quote": 599.47099 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2779, "high": 0.279, "low": 0.2764, "close": 0.2788, "volume": 59096.0, "close_time": 1771088399999, "quote_volume": 16441.95236, "trades": 54, "taker_buy_base": 51577.4, "taker_buy_quote": 14347.81784 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2783, "high": 0.2783, "low": 0.2764, "close": 0.2766, "volume": 9779.2, "close_time": 1771091999999, "quote_volume": 2713.4747, "trades": 12, "taker_buy_base": 5841.6, "taker_buy_quote": 1620.62967 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2773, "high": 0.2775, "low": 0.2773, "close": 0.2775, "volume": 365.6, "close_time": 1771095599999, "quote_volume": 101.39805, "trades": 3, "taker_buy_base": 365.6, "taker_buy_quote": 101.39805 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.2763, "high": 0.277, "low": 0.2763, "close": 0.2767, "volume": 1598.6, "close_time": 1771099199999, "quote_volume": 442.14469, "trades": 5, "taker_buy_base": 1179.7, "taker_buy_quote": 326.18697 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2768, "high": 0.2768, "low": 0.2743, "close": 0.2755, "volume": 9670.9, "close_time": 1771102799999, "quote_volume": 2662.21492, "trades": 36, "taker_buy_base": 5437.4, "taker_buy_quote": 1496.91645 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2759, "high": 0.2759, "low": 0.2743, "close": 0.2748, "volume": 5515.8, "close_time": 1771106399999, "quote_volume": 1516.8635, "trades": 7, "taker_buy_base": 1484.2, "taker_buy_quote": 407.56876 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2749, "high": 0.2757, "low": 0.2749, "close": 0.2757, "volume": 262.3, "close_time": 1771109999999, "quote_volume": 72.14923, "trades": 3, "taker_buy_base": 53.7, "taker_buy_quote": 14.80509 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.2755, "high": 0.278, "low": 0.2755, "close": 0.278, "volume": 7765.2, "close_time": 1771113599999, "quote_volume": 2149.68116, "trades": 31, "taker_buy_base": 4572.6, "taker_buy_quote": 1266.17212 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.279, "high": 0.2811, "low": 0.2763, "close": 0.2793, "volume": 49509.3, "close_time": 1771117199999, "quote_volume": 13814.86955, "trades": 87, "taker_buy_base": 24568.0, "taker_buy_quote": 6842.63869 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.2806, "high": 0.2816, "low": 0.2777, "close": 0.2777, "volume": 8520.0, "close_time": 1771120799999, "quote_volume": 2386.03472, "trades": 27, "taker_buy_base": 6791.8, "taker_buy_quote": 1901.17657 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2755, "close": 0.2757, "volume": 2944.2, "close_time": 1771124399999, "quote_volume": 815.40568, "trades": 11, "taker_buy_base": 1048.7, "taker_buy_quote": 289.63884 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2786, "high": 0.2795, "low": 0.278, "close": 0.2789, "volume": 28188.4, "close_time": 1771127999999, "quote_volume": 7856.43469, "trades": 46, "taker_buy_base": 11567.0, "taker_buy_quote": 3221.03907 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2786, "high": 0.2798, "low": 0.2764, "close": 0.2769, "volume": 12605.6, "close_time": 1771131599999, "quote_volume": 3504.90816, "trades": 29, "taker_buy_base": 9738.8, "taker_buy_quote": 2704.5654 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2777, "high": 0.28, "low": 0.2777, "close": 0.28, "volume": 928.1, "close_time": 1771135199999, "quote_volume": 259.66675, "trades": 2, "taker_buy_base": 928.1, "taker_buy_quote": 259.66675 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2803, "high": 0.2859, "low": 0.2803, "close": 0.2828, "volume": 28139.2, "close_time": 1771138799999, "quote_volume": 7963.32224, "trades": 69, "taker_buy_base": 15189.5, "taker_buy_quote": 4295.71988 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.2847, "high": 0.289, "low": 0.2833, "close": 0.2833, "volume": 37002.7, "close_time": 1771142399999, "quote_volume": 10569.52722, "trades": 64, "taker_buy_base": 18851.9, "taker_buy_quote": 5381.34615 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2839, "high": 0.2854, "low": 0.2782, "close": 0.2805, "volume": 23917.7, "close_time": 1771145999999, "quote_volume": 6757.81991, "trades": 37, "taker_buy_base": 11729.8, "taker_buy_quote": 3315.52478 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.2845, "high": 0.2856, "low": 0.2799, "close": 0.2801, "volume": 25541.4, "close_time": 1771149599999, "quote_volume": 7223.53492, "trades": 42, "taker_buy_base": 11873.5, "taker_buy_quote": 3344.07317 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2801, "high": 0.2801, "low": 0.2782, "close": 0.2797, "volume": 10362.8, "close_time": 1771153199999, "quote_volume": 2892.17039, "trades": 11, "taker_buy_base": 4788.3, "taker_buy_quote": 1335.35025 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2801, "high": 0.2801, "low": 0.2766, "close": 0.2779, "volume": 9231.6, "close_time": 1771156799999, "quote_volume": 2564.56826, "trades": 19, "taker_buy_base": 7931.0, "taker_buy_quote": 2202.52299 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2792, "high": 0.2792, "low": 0.2715, "close": 0.2725, "volume": 68521.6, "close_time": 1771160399999, "quote_volume": 18742.68194, "trades": 152, "taker_buy_base": 38035.2, "taker_buy_quote": 10390.10711 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2738, "high": 0.2745, "low": 0.2699, "close": 0.2711, "volume": 48327.4, "close_time": 1771163999999, "quote_volume": 13166.34431, "trades": 83, "taker_buy_base": 15958.7, "taker_buy_quote": 4331.78736 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2712, "high": 0.2728, "low": 0.271, "close": 0.2722, "volume": 8755.5, "close_time": 1771167599999, "quote_volume": 2380.36289, "trades": 24, "taker_buy_base": 1457.6, "taker_buy_quote": 396.05966 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2733, "high": 0.2733, "low": 0.2714, "close": 0.2722, "volume": 3497.7, "close_time": 1771171199999, "quote_volume": 951.29431, "trades": 4, "taker_buy_base": 2409.0, "taker_buy_quote": 654.2026 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2719, "high": 0.2719, "low": 0.27, "close": 0.2709, "volume": 2439.2, "close_time": 1771174799999, "quote_volume": 661.28813, "trades": 7, "taker_buy_base": 385.8, "taker_buy_quote": 104.55936 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.2709, "high": 0.2709, "low": 0.2657, "close": 0.2684, "volume": 41392.1, "close_time": 1771178399999, "quote_volume": 11078.11826, "trades": 80, "taker_buy_base": 24688.1, "taker_buy_quote": 6606.32529 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2681, "high": 0.2684, "low": 0.2664, "close": 0.2665, "volume": 16251.4, "close_time": 1771181999999, "quote_volume": 4350.35792, "trades": 37, "taker_buy_base": 1245.0, "taker_buy_quote": 333.75636 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.2679, "high": 0.2682, "low": 0.2658, "close": 0.2659, "volume": 4435.3, "close_time": 1771185599999, "quote_volume": 1185.46201, "trades": 7, "taker_buy_base": 792.7, "taker_buy_quote": 210.71096 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 56.1, "close_time": 1771189199999, "quote_volume": 15.08529, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.268, "high": 0.2705, "low": 0.268, "close": 0.2692, "volume": 3717.0, "close_time": 1771192799999, "quote_volume": 999.57513, "trades": 13, "taker_buy_base": 2817.3, "taker_buy_quote": 758.31315 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2711, "high": 0.2719, "low": 0.2701, "close": 0.2702, "volume": 24611.6, "close_time": 1771196399999, "quote_volume": 6672.16151, "trades": 52, "taker_buy_base": 6434.2, "taker_buy_quote": 1745.51469 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2703, "high": 0.271, "low": 0.2691, "close": 0.2704, "volume": 5141.4, "close_time": 1771199999999, "quote_volume": 1389.34991, "trades": 10, "taker_buy_base": 3923.4, "taker_buy_quote": 1060.75738 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2708, "high": 0.2712, "low": 0.2695, "close": 0.2712, "volume": 2264.4, "close_time": 1771203599999, "quote_volume": 612.78305, "trades": 7, "taker_buy_base": 1179.1, "taker_buy_quote": 318.78273 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2694, "high": 0.2696, "low": 0.2682, "close": 0.2682, "volume": 3320.1, "close_time": 1771207199999, "quote_volume": 893.45334, "trades": 7, "taker_buy_base": 2405.5, "taker_buy_quote": 647.1207 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2687, "high": 0.2687, "low": 0.2661, "close": 0.2677, "volume": 2717.6, "close_time": 1771210799999, "quote_volume": 726.04741, "trades": 16, "taker_buy_base": 307.2, "taker_buy_quote": 82.21352 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 399.0, "close_time": 1771214399999, "quote_volume": 106.6128, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2672, "high": 0.2672, "low": 0.2672, "close": 0.2672, "volume": 0.0, "close_time": 1771217999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2672, "high": 0.2672, "low": 0.2664, "close": 0.2664, "volume": 7676.6, "close_time": 1771221599999, "quote_volume": 2047.07479, "trades": 12, "taker_buy_base": 2862.1, "taker_buy_quote": 762.85122 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.2664, "high": 0.2676, "low": 0.2664, "close": 0.2674, "volume": 836.6, "close_time": 1771225199999, "quote_volume": 223.77692, "trades": 5, "taker_buy_base": 194.4, "taker_buy_quote": 52.02144 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2673, "high": 0.2678, "low": 0.2671, "close": 0.2678, "volume": 1695.6, "close_time": 1771228799999, "quote_volume": 453.45241, "trades": 4, "taker_buy_base": 1695.6, "taker_buy_quote": 453.45241 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2666, "high": 0.268, "low": 0.2666, "close": 0.268, "volume": 1704.7, "close_time": 1771232399999, "quote_volume": 455.83684, "trades": 7, "taker_buy_base": 397.8, "taker_buy_quote": 106.6104 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2678, "high": 0.2686, "low": 0.2656, "close": 0.2686, "volume": 26826.3, "close_time": 1771235999999, "quote_volume": 7159.3948, "trades": 48, "taker_buy_base": 18475.0, "taker_buy_quote": 4922.06356 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.2683, "high": 0.2683, "low": 0.2679, "close": 0.2679, "volume": 2817.2, "close_time": 1771239599999, "quote_volume": 755.79404, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2659, "high": 0.2669, "low": 0.2644, "close": 0.2663, "volume": 10818.3, "close_time": 1771243199999, "quote_volume": 2874.14028, "trades": 15, "taker_buy_base": 5496.1, "taker_buy_quote": 1457.339 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2669, "high": 0.2706, "low": 0.2669, "close": 0.2701, "volume": 16435.2, "close_time": 1771246799999, "quote_volume": 4429.64667, "trades": 46, "taker_buy_base": 1239.9, "taker_buy_quote": 334.64952 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2707, "high": 0.2707, "low": 0.265, "close": 0.265, "volume": 11836.3, "close_time": 1771250399999, "quote_volume": 3173.27065, "trades": 20, "taker_buy_base": 7352.4, "taker_buy_quote": 1971.69003 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.2645, "high": 0.2671, "low": 0.2645, "close": 0.2671, "volume": 5131.0, "close_time": 1771253999999, "quote_volume": 1364.80081, "trades": 8, "taker_buy_base": 2242.1, "taker_buy_quote": 595.96552 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.266, "high": 0.2676, "low": 0.2649, "close": 0.2676, "volume": 10256.5, "close_time": 1771257599999, "quote_volume": 2725.70908, "trades": 17, "taker_buy_base": 4596.6, "taker_buy_quote": 1221.64695 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2683, "high": 0.2683, "low": 0.2677, "close": 0.2681, "volume": 3768.0, "close_time": 1771261199999, "quote_volume": 1009.45118, "trades": 5, "taker_buy_base": 2870.3, "taker_buy_quote": 768.67781 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.27, "high": 0.2721, "low": 0.27, "close": 0.2706, "volume": 11055.9, "close_time": 1771264799999, "quote_volume": 2998.2697, "trades": 29, "taker_buy_base": 1615.0, "taker_buy_quote": 439.4415 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.2706, "high": 0.2723, "low": 0.2696, "close": 0.2696, "volume": 16956.4, "close_time": 1771268399999, "quote_volume": 4595.56949, "trades": 64, "taker_buy_base": 2811.4, "taker_buy_quote": 762.53288 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.2701, "high": 0.2702, "low": 0.2701, "close": 0.2702, "volume": 3073.3, "close_time": 1771271999999, "quote_volume": 830.35566, "trades": 3, "taker_buy_base": 3073.3, "taker_buy_quote": 830.35566 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2704, "high": 0.2707, "low": 0.2704, "close": 0.2707, "volume": 4383.0, "close_time": 1771275599999, "quote_volume": 1185.44193, "trades": 8, "taker_buy_base": 2811.3, "taker_buy_quote": 760.45425 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2712, "high": 0.2715, "low": 0.2707, "close": 0.2713, "volume": 9381.4, "close_time": 1771279199999, "quote_volume": 2545.61637, "trades": 25, "taker_buy_base": 2573.3, "taker_buy_quote": 698.29362 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2711, "high": 0.2722, "low": 0.2703, "close": 0.2703, "volume": 4133.6, "close_time": 1771282799999, "quote_volume": 1119.52066, "trades": 12, "taker_buy_base": 2238.8, "taker_buy_quote": 605.90532 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2711, "high": 0.272, "low": 0.2705, "close": 0.2709, "volume": 8305.2, "close_time": 1771286399999, "quote_volume": 2253.56462, "trades": 28, "taker_buy_base": 392.0, "taker_buy_quote": 106.624 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2714, "high": 0.277, "low": 0.2708, "close": 0.2758, "volume": 59534.0, "close_time": 1771289999999, "quote_volume": 16338.99874, "trades": 117, "taker_buy_base": 43829.8, "taker_buy_quote": 12067.75172 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2754, "high": 0.2781, "low": 0.275, "close": 0.2774, "volume": 9662.8, "close_time": 1771293599999, "quote_volume": 2674.10089, "trades": 16, "taker_buy_base": 1634.9, "taker_buy_quote": 450.81183 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2755, "high": 0.2797, "low": 0.2755, "close": 0.2797, "volume": 6015.9, "close_time": 1771297199999, "quote_volume": 1662.50087, "trades": 7, "taker_buy_base": 1180.0, "taker_buy_quote": 329.24911 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.28, "high": 0.2801, "low": 0.277, "close": 0.2774, "volume": 49432.3, "close_time": 1771300799999, "quote_volume": 13717.13904, "trades": 43, "taker_buy_base": 37180.5, "taker_buy_quote": 10314.93682 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2781, "high": 0.2793, "low": 0.2778, "close": 0.2778, "volume": 10141.7, "close_time": 1771304399999, "quote_volume": 2827.70571, "trades": 10, "taker_buy_base": 6976.8, "taker_buy_quote": 1946.24808 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2743, "close": 0.2743, "volume": 9924.8, "close_time": 1771307999999, "quote_volume": 2740.31139, "trades": 9, "taker_buy_base": 4866.5, "taker_buy_quote": 1342.73984 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2767, "high": 0.2767, "low": 0.2742, "close": 0.2746, "volume": 4114.4, "close_time": 1771311599999, "quote_volume": 1129.45949, "trades": 3, "taker_buy_base": 2099.3, "taker_buy_quote": 576.91907 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2738, "high": 0.2738, "low": 0.2724, "close": 0.2733, "volume": 3289.4, "close_time": 1771315199999, "quote_volume": 897.55693, "trades": 8, "taker_buy_base": 1010.8, "taker_buy_quote": 276.16965 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2727, "high": 0.2727, "low": 0.2713, "close": 0.2713, "volume": 4321.4, "close_time": 1771318799999, "quote_volume": 1177.87444, "trades": 11, "taker_buy_base": 3717.8, "taker_buy_quote": 1013.41594 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2741, "high": 0.2745, "low": 0.2719, "close": 0.272, "volume": 11542.8, "close_time": 1771322399999, "quote_volume": 3154.56086, "trades": 12, "taker_buy_base": 2434.6, "taker_buy_quote": 662.80896 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.275, "high": 0.2768, "low": 0.2741, "close": 0.2741, "volume": 28934.1, "close_time": 1771325999999, "quote_volume": 7970.42497, "trades": 43, "taker_buy_base": 10082.9, "taker_buy_quote": 2778.3412 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2742, "high": 0.2752, "low": 0.2726, "close": 0.2726, "volume": 34335.0, "close_time": 1771329599999, "quote_volume": 9394.47918, "trades": 53, "taker_buy_base": 23330.1, "taker_buy_quote": 6377.5008 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2732, "high": 0.2739, "low": 0.2729, "close": 0.2736, "volume": 3372.6, "close_time": 1771333199999, "quote_volume": 922.36827, "trades": 8, "taker_buy_base": 1169.3, "taker_buy_quote": 319.92048 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.2739, "high": 0.2769, "low": 0.2739, "close": 0.2753, "volume": 25061.9, "close_time": 1771336799999, "quote_volume": 6916.90049, "trades": 91, "taker_buy_base": 5581.4, "taker_buy_quote": 1537.66169 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2762, "high": 0.2763, "low": 0.272, "close": 0.2735, "volume": 17434.9, "close_time": 1771340399999, "quote_volume": 4777.08237, "trades": 31, "taker_buy_base": 6836.0, "taker_buy_quote": 1874.71507 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2741, "high": 0.2744, "low": 0.2712, "close": 0.2744, "volume": 8344.1, "close_time": 1771343999999, "quote_volume": 2277.58848, "trades": 26, "taker_buy_base": 2688.3, "taker_buy_quote": 732.41657 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2748, "high": 0.2766, "low": 0.2744, "close": 0.2753, "volume": 11881.0, "close_time": 1771347599999, "quote_volume": 3277.85382, "trades": 12, "taker_buy_base": 9798.0, "taker_buy_quote": 2704.43407 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2719, "high": 0.2724, "low": 0.2719, "close": 0.2724, "volume": 1257.7, "close_time": 1771351199999, "quote_volume": 342.33083, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.2762, "high": 0.2762, "low": 0.2762, "close": 0.2762, "volume": 235.6, "close_time": 1771354799999, "quote_volume": 65.07272, "trades": 1, "taker_buy_base": 235.6, "taker_buy_quote": 65.07272 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2752, "high": 0.2752, "low": 0.2744, "close": 0.2744, "volume": 2785.6, "close_time": 1771358399999, "quote_volume": 765.84486, "trades": 11, "taker_buy_base": 2685.8, "taker_buy_quote": 738.41982 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2738, "high": 0.274, "low": 0.2727, "close": 0.273, "volume": 5649.1, "close_time": 1771361999999, "quote_volume": 1544.39268, "trades": 15, "taker_buy_base": 3601.1, "taker_buy_quote": 984.64734 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.2727, "high": 0.2733, "low": 0.2727, "close": 0.2733, "volume": 928.8, "close_time": 1771365599999, "quote_volume": 253.82826, "trades": 2, "taker_buy_base": 928.8, "taker_buy_quote": 253.82826 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2727, "high": 0.2728, "low": 0.272, "close": 0.2721, "volume": 4724.6, "close_time": 1771369199999, "quote_volume": 1286.93304, "trades": 6, "taker_buy_base": 4724.6, "taker_buy_quote": 1286.93304 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.2716, "high": 0.2716, "low": 0.2715, "close": 0.2715, "volume": 3023.9, "close_time": 1771372799999, "quote_volume": 821.18951, "trades": 4, "taker_buy_base": 3023.9, "taker_buy_quote": 821.18951 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2719, "high": 0.2726, "low": 0.2719, "close": 0.2726, "volume": 86.3, "close_time": 1771376399999, "quote_volume": 23.49542, "trades": 2, "taker_buy_base": 86.3, "taker_buy_quote": 23.49542 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.2711, "high": 0.2711, "low": 0.269, "close": 0.2696, "volume": 11776.2, "close_time": 1771379999999, "quote_volume": 3174.65487, "trades": 18, "taker_buy_base": 6141.0, "taker_buy_quote": 1654.06703 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.271, "high": 0.2728, "low": 0.2708, "close": 0.2717, "volume": 10601.6, "close_time": 1771383599999, "quote_volume": 2879.96974, "trades": 37, "taker_buy_base": 425.3, "taker_buy_quote": 115.76378 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2708, "high": 0.2716, "low": 0.2708, "close": 0.2716, "volume": 2277.9, "close_time": 1771387199999, "quote_volume": 616.93532, "trades": 2, "taker_buy_base": 2277.9, "taker_buy_quote": 616.93532 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2716, "high": 0.2716, "low": 0.2716, "close": 0.2716, "volume": 0.0, "close_time": 1771390799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.2707, "high": 0.2707, "low": 0.27, "close": 0.27, "volume": 5615.2, "close_time": 1771394399999, "quote_volume": 1517.45584, "trades": 7, "taker_buy_base": 1596.0, "taker_buy_quote": 431.5584 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "close_time": 1771397999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.2702, "high": 0.2712, "low": 0.2702, "close": 0.2712, "volume": 3935.6, "close_time": 1771401599999, "quote_volume": 1065.68605, "trades": 6, "taker_buy_base": 3435.6, "taker_buy_quote": 930.58605 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2714, "high": 0.2728, "low": 0.2714, "close": 0.2728, "volume": 2566.9, "close_time": 1771405199999, "quote_volume": 699.55032, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.273, "high": 0.2733, "low": 0.2727, "close": 0.2733, "volume": 1482.4, "close_time": 1771408799999, "quote_volume": 404.72892, "trades": 5, "taker_buy_base": 594.8, "taker_buy_quote": 162.3804 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2731, "high": 0.2731, "low": 0.2708, "close": 0.2708, "volume": 5953.9, "close_time": 1771412399999, "quote_volume": 1619.37085, "trades": 5, "taker_buy_base": 2195.8, "taker_buy_quote": 594.62264 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.2702, "high": 0.2711, "low": 0.2696, "close": 0.2702, "volume": 14436.6, "close_time": 1771415999999, "quote_volume": 3905.88843, "trades": 24, "taker_buy_base": 3334.8, "taker_buy_quote": 901.9405 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2702, "high": 0.2702, "low": 0.2702, "close": 0.2702, "volume": 0.0, "close_time": 1771419599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.269, "high": 0.2693, "low": 0.2673, "close": 0.2674, "volume": 5726.6, "close_time": 1771423199999, "quote_volume": 1539.89164, "trades": 9, "taker_buy_base": 3147.1, "taker_buy_quote": 846.96409 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2686, "high": 0.2703, "low": 0.2686, "close": 0.2703, "volume": 20734.3, "close_time": 1771426799999, "quote_volume": 5589.42778, "trades": 15, "taker_buy_base": 10518.8, "taker_buy_quote": 2834.42429 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2719, "high": 0.2727, "low": 0.2705, "close": 0.2721, "volume": 10905.7, "close_time": 1771430399999, "quote_volume": 2962.96518, "trades": 33, "taker_buy_base": 3781.7, "taker_buy_quote": 1026.77378 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2689, "high": 0.2693, "low": 0.2689, "close": 0.2693, "volume": 8396.8, "close_time": 1771433999999, "quote_volume": 2260.56093, "trades": 10, "taker_buy_base": 6232.8, "taker_buy_quote": 1677.86976 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.2692, "high": 0.2692, "low": 0.2691, "close": 0.2691, "volume": 3774.9, "close_time": 1771437599999, "quote_volume": 1015.99696, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.2674, "high": 0.2682, "low": 0.2659, "close": 0.2668, "volume": 17657.3, "close_time": 1771441199999, "quote_volume": 4708.16779, "trades": 36, "taker_buy_base": 10351.0, "taker_buy_quote": 2761.94739 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.2657, "high": 0.2657, "low": 0.2636, "close": 0.2645, "volume": 13536.9, "close_time": 1771444799999, "quote_volume": 3581.37327, "trades": 22, "taker_buy_base": 6052.6, "taker_buy_quote": 1598.7374 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2652, "high": 0.2662, "low": 0.2642, "close": 0.2642, "volume": 7555.2, "close_time": 1771448399999, "quote_volume": 2007.39464, "trades": 17, "taker_buy_base": 228.1, "taker_buy_quote": 60.68122 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.2637, "high": 0.2659, "low": 0.2635, "close": 0.2652, "volume": 17574.7, "close_time": 1771451999999, "quote_volume": 4644.09908, "trades": 23, "taker_buy_base": 8189.2, "taker_buy_quote": 2164.00137 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.2638, "high": 0.2646, "low": 0.2638, "close": 0.2646, "volume": 2780.3, "close_time": 1771455599999, "quote_volume": 733.80032, "trades": 3, "taker_buy_base": 2780.3, "taker_buy_quote": 733.80032 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.2645, "high": 0.2645, "low": 0.264, "close": 0.264, "volume": 3327.8, "close_time": 1771459199999, "quote_volume": 879.53421, "trades": 5, "taker_buy_base": 469.5, "taker_buy_quote": 123.948 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.264, "high": 0.264, "low": 0.2611, "close": 0.2627, "volume": 31986.1, "close_time": 1771462799999, "quote_volume": 8383.84142, "trades": 83, "taker_buy_base": 17998.6, "taker_buy_quote": 4719.08644 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2627, "high": 0.265, "low": 0.2627, "close": 0.2645, "volume": 7893.2, "close_time": 1771466399999, "quote_volume": 2086.75427, "trades": 16, "taker_buy_base": 1139.7, "taker_buy_quote": 301.90869 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 839.9, "close_time": 1771469999999, "quote_volume": 221.90158, "trades": 1, "taker_buy_base": 839.9, "taker_buy_quote": 221.90158 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.2634, "high": 0.2642, "low": 0.2634, "close": 0.2642, "volume": 3347.7, "close_time": 1771473599999, "quote_volume": 883.04482, "trades": 9, "taker_buy_base": 2546.2, "taker_buy_quote": 671.87972 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2651, "high": 0.2665, "low": 0.265, "close": 0.2654, "volume": 10326.3, "close_time": 1771477199999, "quote_volume": 2746.54537, "trades": 34, "taker_buy_base": 1257.4, "taker_buy_quote": 333.42461 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.2654, "high": 0.266, "low": 0.2647, "close": 0.2658, "volume": 4409.0, "close_time": 1771480799999, "quote_volume": 1170.38189, "trades": 31, "taker_buy_base": 2264.5, "taker_buy_quote": 601.40565 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2656, "high": 0.2668, "low": 0.2655, "close": 0.266, "volume": 10773.0, "close_time": 1771484399999, "quote_volume": 2869.33437, "trades": 57, "taker_buy_base": 874.1, "taker_buy_quote": 233.01662 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2663, "high": 0.2664, "low": 0.265, "close": 0.265, "volume": 14012.8, "close_time": 1771487999999, "quote_volume": 3721.80686, "trades": 22, "taker_buy_base": 9360.0, "taker_buy_quote": 2485.55894 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2648, "high": 0.265, "low": 0.2622, "close": 0.2631, "volume": 15604.7, "close_time": 1771491599999, "quote_volume": 4116.5525, "trades": 40, "taker_buy_base": 14955.5, "taker_buy_quote": 3945.81908 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.2634, "high": 0.2645, "low": 0.2631, "close": 0.2631, "volume": 7268.8, "close_time": 1771495199999, "quote_volume": 1916.32562, "trades": 11, "taker_buy_base": 106.4, "taker_buy_quote": 27.99384 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.2622, "high": 0.2642, "low": 0.2622, "close": 0.2628, "volume": 4061.3, "close_time": 1771498799999, "quote_volume": 1071.42511, "trades": 15, "taker_buy_base": 1450.2, "taker_buy_quote": 381.71501 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2632, "high": 0.2634, "low": 0.2626, "close": 0.2633, "volume": 4224.5, "close_time": 1771502399999, "quote_volume": 1110.62187, "trades": 10, "taker_buy_base": 3365.8, "taker_buy_quote": 884.5198 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2632, "high": 0.2632, "low": 0.2624, "close": 0.2624, "volume": 355.6, "close_time": 1771505999999, "quote_volume": 93.44152, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2624, "high": 0.2624, "low": 0.2594, "close": 0.2599, "volume": 19508.4, "close_time": 1771509599999, "quote_volume": 5085.08475, "trades": 36, "taker_buy_base": 13056.2, "taker_buy_quote": 3407.31279 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2618, "high": 0.2657, "low": 0.2608, "close": 0.2648, "volume": 19313.3, "close_time": 1771513199999, "quote_volume": 5082.88063, "trades": 62, "taker_buy_base": 2455.0, "taker_buy_quote": 647.61872 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2654, "high": 0.2673, "low": 0.2611, "close": 0.2611, "volume": 10767.8, "close_time": 1771516799999, "quote_volume": 2856.0222, "trades": 41, "taker_buy_base": 4997.1, "taker_buy_quote": 1327.17976 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2607, "high": 0.2613, "low": 0.26, "close": 0.2604, "volume": 5963.1, "close_time": 1771520399999, "quote_volume": 1553.7202, "trades": 11, "taker_buy_base": 2698.0, "taker_buy_quote": 702.75914 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2601, "high": 0.2625, "low": 0.2593, "close": 0.2593, "volume": 12575.7, "close_time": 1771523999999, "quote_volume": 3276.69128, "trades": 38, "taker_buy_base": 8949.5, "taker_buy_quote": 2329.01268 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.2606, "high": 0.2623, "low": 0.2606, "close": 0.2618, "volume": 2960.8, "close_time": 1771527599999, "quote_volume": 773.80769, "trades": 20, "taker_buy_base": 715.4, "taker_buy_quote": 187.00562 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.2617, "high": 0.2633, "low": 0.2614, "close": 0.2633, "volume": 2614.7, "close_time": 1771531199999, "quote_volume": 686.73145, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2635, "high": 0.2639, "low": 0.263, "close": 0.2632, "volume": 5194.9, "close_time": 1771534799999, "quote_volume": 1367.72282, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.263, "high": 0.2641, "low": 0.263, "close": 0.2641, "volume": 2429.7, "close_time": 1771538399999, "quote_volume": 641.00699, "trades": 9, "taker_buy_base": 2429.7, "taker_buy_quote": 641.00699 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2646, "high": 0.2666, "low": 0.2646, "close": 0.2648, "volume": 10988.4, "close_time": 1771541999999, "quote_volume": 2919.79292, "trades": 16, "taker_buy_base": 6254.1, "taker_buy_quote": 1662.76906 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2666, "high": 0.2667, "low": 0.2649, "close": 0.2654, "volume": 19155.8, "close_time": 1771545599999, "quote_volume": 5091.25607, "trades": 38, "taker_buy_base": 7161.7, "taker_buy_quote": 1901.36037 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2654, "high": 0.2666, "low": 0.2651, "close": 0.2653, "volume": 18556.6, "close_time": 1771549199999, "quote_volume": 4934.62606, "trades": 29, "taker_buy_base": 8512.9, "taker_buy_quote": 2263.86449 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.2657, "high": 0.2669, "low": 0.2648, "close": 0.2652, "volume": 7003.3, "close_time": 1771552799999, "quote_volume": 1865.21729, "trades": 16, "taker_buy_base": 329.4, "taker_buy_quote": 87.55462 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2656, "high": 0.2669, "low": 0.2651, "close": 0.2651, "volume": 28712.8, "close_time": 1771556399999, "quote_volume": 7637.70745, "trades": 107, "taker_buy_base": 12050.6, "taker_buy_quote": 3206.31909 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.2658, "high": 0.2658, "low": 0.2646, "close": 0.2653, "volume": 9041.9, "close_time": 1771559999999, "quote_volume": 2395.80909, "trades": 31, "taker_buy_base": 6227.3, "taker_buy_quote": 1649.75053 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2651, "high": 0.2655, "low": 0.2636, "close": 0.2651, "volume": 8856.6, "close_time": 1771563599999, "quote_volume": 2344.37712, "trades": 25, "taker_buy_base": 5060.2, "taker_buy_quote": 1338.54187 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2649, "high": 0.2665, "low": 0.2649, "close": 0.2665, "volume": 3914.3, "close_time": 1771567199999, "quote_volume": 1039.09423, "trades": 5, "taker_buy_base": 300.0, "taker_buy_quote": 79.53 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2661, "high": 0.2661, "low": 0.2651, "close": 0.2651, "volume": 3476.7, "close_time": 1771570799999, "quote_volume": 924.42927, "trades": 6, "taker_buy_base": 2756.1, "taker_buy_quote": 733.39821 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.2654, "high": 0.266, "low": 0.2654, "close": 0.266, "volume": 413.6, "close_time": 1771574399999, "quote_volume": 109.82524, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2651, "high": 0.2651, "low": 0.2648, "close": 0.265, "volume": 2273.2, "close_time": 1771577999999, "quote_volume": 602.5528, "trades": 9, "taker_buy_base": 1282.4, "taker_buy_quote": 339.96424 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.2657, "high": 0.2659, "low": 0.2656, "close": 0.2659, "volume": 697.2, "close_time": 1771581599999, "quote_volume": 185.23455, "trades": 5, "taker_buy_base": 286.9, "taker_buy_quote": 76.24159 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.2654, "high": 0.2654, "low": 0.2648, "close": 0.2648, "volume": 2365.5, "close_time": 1771585199999, "quote_volume": 627.74196, "trades": 3, "taker_buy_base": 2262.6, "taker_buy_quote": 600.49404 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.2649, "high": 0.2649, "low": 0.2619, "close": 0.262, "volume": 5700.6, "close_time": 1771588799999, "quote_volume": 1497.11801, "trades": 19, "taker_buy_base": 4738.6, "taker_buy_quote": 1243.48027 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2614, "high": 0.2624, "low": 0.2613, "close": 0.2624, "volume": 14303.0, "close_time": 1771592399999, "quote_volume": 3742.44937, "trades": 23, "taker_buy_base": 8991.7, "taker_buy_quote": 2353.70563 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2624, "high": 0.2624, "low": 0.2586, "close": 0.259, "volume": 20111.3, "close_time": 1771595999999, "quote_volume": 5229.27418, "trades": 40, "taker_buy_base": 12476.5, "taker_buy_quote": 3245.61181 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.2592, "high": 0.2611, "low": 0.2592, "close": 0.2602, "volume": 10993.7, "close_time": 1771599599999, "quote_volume": 2860.24826, "trades": 20, "taker_buy_base": 4224.9, "taker_buy_quote": 1100.84107 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2613, "high": 0.264, "low": 0.26, "close": 0.2625, "volume": 41791.0, "close_time": 1771603199999, "quote_volume": 10991.6479, "trades": 101, "taker_buy_base": 18271.5, "taker_buy_quote": 4807.6395 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2625, "high": 0.2629, "low": 0.2616, "close": 0.2617, "volume": 8070.5, "close_time": 1771606799999, "quote_volume": 2115.88828, "trades": 17, "taker_buy_base": 4101.8, "taker_buy_quote": 1073.79372 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2621, "high": 0.2629, "low": 0.2597, "close": 0.2622, "volume": 17760.2, "close_time": 1771610399999, "quote_volume": 4639.12633, "trades": 40, "taker_buy_base": 9816.5, "taker_buy_quote": 2563.76448 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2618, "high": 0.2634, "low": 0.2618, "close": 0.2625, "volume": 10020.1, "close_time": 1771613999999, "quote_volume": 2629.29955, "trades": 29, "taker_buy_base": 8574.6, "taker_buy_quote": 2250.07092 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.2619, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 1426.5, "close_time": 1771617599999, "quote_volume": 373.76563, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2633, "high": 0.2633, "low": 0.2623, "close": 0.2625, "volume": 14498.8, "close_time": 1771621199999, "quote_volume": 3811.2961, "trades": 73, "taker_buy_base": 2317.6, "taker_buy_quote": 608.68909 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.2625, "high": 0.2627, "low": 0.2622, "close": 0.2622, "volume": 2094.9, "close_time": 1771624799999, "quote_volume": 549.75992, "trades": 10, "taker_buy_base": 1357.1, "taker_buy_quote": 356.27399 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2622, "high": 0.2622, "low": 0.2622, "close": 0.2622, "volume": 0.0, "close_time": 1771628399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.2631, "high": 0.2636, "low": 0.2629, "close": 0.2629, "volume": 7247.7, "close_time": 1771631999999, "quote_volume": 1906.6614, "trades": 31, "taker_buy_base": 94.8, "taker_buy_quote": 24.98928 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.262, "high": 0.2626, "low": 0.262, "close": 0.2625, "volume": 1515.5, "close_time": 1771635599999, "quote_volume": 397.55248, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2618, "close": 0.262, "volume": 1442.1, "close_time": 1771639199999, "quote_volume": 377.83548, "trades": 7, "taker_buy_base": 1236.0, "taker_buy_quote": 323.85942 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.2616, "high": 0.2618, "low": 0.2615, "close": 0.2618, "volume": 3616.2, "close_time": 1771642799999, "quote_volume": 945.97538, "trades": 9, "taker_buy_base": 2654.4, "taker_buy_quote": 694.40056 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.2606, "high": 0.2609, "low": 0.2604, "close": 0.2609, "volume": 1893.3, "close_time": 1771646399999, "quote_volume": 493.59428, "trades": 8, "taker_buy_base": 1493.3, "taker_buy_quote": 389.35428 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2611, "high": 0.2612, "low": 0.2609, "close": 0.2612, "volume": 4809.0, "close_time": 1771649999999, "quote_volume": 1255.66196, "trades": 20, "taker_buy_base": 4488.4, "taker_buy_quote": 1172.01742 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 21.0, "close_time": 1771653599999, "quote_volume": 5.481, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.2609, "high": 0.261, "low": 0.2594, "close": 0.2594, "volume": 2209.9, "close_time": 1771657199999, "quote_volume": 574.72068, "trades": 11, "taker_buy_base": 432.3, "taker_buy_quote": 112.28305 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.2594, "high": 0.2598, "low": 0.259, "close": 0.2598, "volume": 2800.4, "close_time": 1771660799999, "quote_volume": 726.45694, "trades": 15, "taker_buy_base": 2061.0, "taker_buy_quote": 534.75433 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2595, "high": 0.2595, "low": 0.2587, "close": 0.2589, "volume": 3159.2, "close_time": 1771664399999, "quote_volume": 818.23201, "trades": 14, "taker_buy_base": 1374.7, "taker_buy_quote": 356.03225 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.2615, "high": 0.2634, "low": 0.2615, "close": 0.2626, "volume": 9876.8, "close_time": 1771667999999, "quote_volume": 2594.61894, "trades": 23, "taker_buy_base": 2435.4, "taker_buy_quote": 638.92854 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.263, "high": 0.2659, "low": 0.263, "close": 0.2659, "volume": 6530.4, "close_time": 1771671599999, "quote_volume": 1732.81189, "trades": 27, "taker_buy_base": 1440.6, "taker_buy_quote": 380.9157 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.2654, "high": 0.2657, "low": 0.2634, "close": 0.2641, "volume": 8148.6, "close_time": 1771675199999, "quote_volume": 2156.55882, "trades": 15, "taker_buy_base": 4121.9, "taker_buy_quote": 1092.03465 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 4686.6, "close_time": 1771678799999, "quote_volume": 1240.07855, "trades": 15, "taker_buy_base": 3611.3, "taker_buy_quote": 955.99271 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2639, "high": 0.2639, "low": 0.263, "close": 0.2634, "volume": 3198.1, "close_time": 1771682399999, "quote_volume": 841.8717, "trades": 10, "taker_buy_base": 2740.2, "taker_buy_quote": 721.2227 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2643, "high": 0.2652, "low": 0.263, "close": 0.263, "volume": 17495.0, "close_time": 1771685999999, "quote_volume": 4624.38701, "trades": 33, "taker_buy_base": 8741.0, "taker_buy_quote": 2311.13685 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.263, "high": 0.263, "low": 0.2601, "close": 0.2615, "volume": 9562.8, "close_time": 1771689599999, "quote_volume": 2500.09677, "trades": 41, "taker_buy_base": 8470.9, "taker_buy_quote": 2215.04448 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2612, "high": 0.2612, "low": 0.2599, "close": 0.2601, "volume": 3026.5, "close_time": 1771693199999, "quote_volume": 788.22788, "trades": 13, "taker_buy_base": 560.8, "taker_buy_quote": 145.91222 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2594, "high": 0.2597, "low": 0.2591, "close": 0.2596, "volume": 6570.2, "close_time": 1771696799999, "quote_volume": 1704.59157, "trades": 17, "taker_buy_base": 1977.6, "taker_buy_quote": 512.98944 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.2597, "high": 0.2602, "low": 0.2597, "close": 0.2602, "volume": 1497.6, "close_time": 1771700399999, "quote_volume": 389.51607, "trades": 2, "taker_buy_base": 1497.6, "taker_buy_quote": 389.51607 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 1283.2, "close_time": 1771703999999, "quote_volume": 334.20948, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2583, "high": 0.2583, "low": 0.2569, "close": 0.2571, "volume": 12273.5, "close_time": 1771707599999, "quote_volume": 3157.13756, "trades": 23, "taker_buy_base": 11632.3, "taker_buy_quote": 2992.28504 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2563, "high": 0.2572, "low": 0.2563, "close": 0.2566, "volume": 4995.3, "close_time": 1771711199999, "quote_volume": 1284.08917, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.2571, "high": 0.2573, "low": 0.2561, "close": 0.2568, "volume": 15947.8, "close_time": 1771714799999, "quote_volume": 4094.86442, "trades": 21, "taker_buy_base": 10225.5, "taker_buy_quote": 2623.65256 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2558, "close": 0.2558, "volume": 13178.9, "close_time": 1771718399999, "quote_volume": 3377.03797, "trades": 31, "taker_buy_base": 922.4, "taker_buy_quote": 236.28288 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2556, "high": 0.2557, "low": 0.2529, "close": 0.2529, "volume": 19967.3, "close_time": 1771721999999, "quote_volume": 5090.55809, "trades": 57, "taker_buy_base": 9615.1, "taker_buy_quote": 2452.42647 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2548, "high": 0.2589, "low": 0.2548, "close": 0.2587, "volume": 10936.1, "close_time": 1771725599999, "quote_volume": 2824.15687, "trades": 38, "taker_buy_base": 1272.8, "taker_buy_quote": 328.19024 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.2584, "high": 0.2597, "low": 0.2573, "close": 0.2573, "volume": 16986.6, "close_time": 1771729199999, "quote_volume": 4380.54204, "trades": 28, "taker_buy_base": 6448.6, "taker_buy_quote": 1662.8084 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.2564, "high": 0.258, "low": 0.2561, "close": 0.258, "volume": 4977.6, "close_time": 1771732799999, "quote_volume": 1277.97258, "trades": 10, "taker_buy_base": 452.2, "taker_buy_quote": 116.1254 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2573, "high": 0.2573, "low": 0.2567, "close": 0.2573, "volume": 2838.6, "close_time": 1771736399999, "quote_volume": 729.32164, "trades": 6, "taker_buy_base": 2838.6, "taker_buy_quote": 729.32164 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.2567, "high": 0.2573, "low": 0.2556, "close": 0.2556, "volume": 9862.8, "close_time": 1771739999999, "quote_volume": 2530.12297, "trades": 18, "taker_buy_base": 1147.7, "taker_buy_quote": 295.16703 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2553, "high": 0.2565, "low": 0.2553, "close": 0.2563, "volume": 6240.2, "close_time": 1771743599999, "quote_volume": 1597.80954, "trades": 19, "taker_buy_base": 5284.5, "taker_buy_quote": 1353.29621 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.2563, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 2106.5, "close_time": 1771747199999, "quote_volume": 539.96007, "trades": 4, "taker_buy_base": 320.6, "taker_buy_quote": 82.2339 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2563, "high": 0.2564, "low": 0.2527, "close": 0.253, "volume": 14972.4, "close_time": 1771750799999, "quote_volume": 3819.65526, "trades": 37, "taker_buy_base": 4292.6, "taker_buy_quote": 1094.15556 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2534, "high": 0.2558, "low": 0.2534, "close": 0.2558, "volume": 2149.8, "close_time": 1771754399999, "quote_volume": 547.37971, "trades": 11, "taker_buy_base": 1840.3, "taker_buy_quote": 468.55006 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2556, "high": 0.2562, "low": 0.2556, "close": 0.2562, "volume": 1636.6, "close_time": 1771757999999, "quote_volume": 419.01078, "trades": 6, "taker_buy_base": 1316.0, "taker_buy_quote": 336.96924 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2563, "high": 0.2567, "low": 0.2552, "close": 0.2552, "volume": 2602.1, "close_time": 1771761599999, "quote_volume": 665.112, "trades": 13, "taker_buy_base": 1360.9, "taker_buy_quote": 348.17158 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2525, "close": 0.2529, "volume": 8710.6, "close_time": 1771765199999, "quote_volume": 2203.79356, "trades": 22, "taker_buy_base": 5389.9, "taker_buy_quote": 1363.94453 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.253, "high": 0.253, "low": 0.2516, "close": 0.2518, "volume": 5529.7, "close_time": 1771768799999, "quote_volume": 1394.63312, "trades": 17, "taker_buy_base": 4369.0, "taker_buy_quote": 1102.45732 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 26.5, "close_time": 1771772399999, "quote_volume": 6.68065, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2525, "high": 0.2531, "low": 0.2523, "close": 0.2531, "volume": 2361.5, "close_time": 1771775999999, "quote_volume": 596.61342, "trades": 5, "taker_buy_base": 991.5, "taker_buy_quote": 250.15545 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 0.0, "close_time": 1771779599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2513, "high": 0.252, "low": 0.2503, "close": 0.2503, "volume": 16446.9, "close_time": 1771783199999, "quote_volume": 4133.94922, "trades": 35, "taker_buy_base": 8742.7, "taker_buy_quote": 2199.1538 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 0.0, "close_time": 1771786799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.2506, "high": 0.2506, "low": 0.25, "close": 0.2503, "volume": 2940.2, "close_time": 1771790399999, "quote_volume": 735.58193, "trades": 16, "taker_buy_base": 871.6, "taker_buy_quote": 217.98354 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.25, "high": 0.2501, "low": 0.2488, "close": 0.2493, "volume": 8279.8, "close_time": 1771793999999, "quote_volume": 2063.62976, "trades": 19, "taker_buy_base": 5678.9, "taker_buy_quote": 1415.32138 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.25, "high": 0.25, "low": 0.2488, "close": 0.2488, "volume": 16709.7, "close_time": 1771797599999, "quote_volume": 4163.57611, "trades": 32, "taker_buy_base": 1108.6, "taker_buy_quote": 276.6788 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.2488, "high": 0.2505, "low": 0.2488, "close": 0.2505, "volume": 10664.5, "close_time": 1771801199999, "quote_volume": 2654.16742, "trades": 12, "taker_buy_base": 3447.1, "taker_buy_quote": 858.4783 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.2507, "high": 0.251, "low": 0.2495, "close": 0.2495, "volume": 17810.3, "close_time": 1771804799999, "quote_volume": 4464.48271, "trades": 26, "taker_buy_base": 7287.9, "taker_buy_quote": 1828.0483 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2494, "high": 0.2494, "low": 0.2471, "close": 0.2476, "volume": 20326.3, "close_time": 1771808399999, "quote_volume": 5040.69889, "trades": 34, "taker_buy_base": 4623.1, "taker_buy_quote": 1145.23293 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.2474, "high": 0.2474, "low": 0.2405, "close": 0.2405, "volume": 73682.1, "close_time": 1771811999999, "quote_volume": 17968.26848, "trades": 134, "taker_buy_base": 36529.8, "taker_buy_quote": 8920.70762 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2403, "high": 0.2415, "low": 0.2402, "close": 0.2415, "volume": 16276.8, "close_time": 1771815599999, "quote_volume": 3923.88698, "trades": 53, "taker_buy_base": 9175.0, "taker_buy_quote": 2213.15915 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2415, "high": 0.242, "low": 0.2389, "close": 0.2402, "volume": 5325.4, "close_time": 1771819199999, "quote_volume": 1282.00091, "trades": 27, "taker_buy_base": 773.9, "taker_buy_quote": 185.84739 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2398, "high": 0.24, "low": 0.2394, "close": 0.2395, "volume": 2530.9, "close_time": 1771822799999, "quote_volume": 606.59539, "trades": 21, "taker_buy_base": 245.7, "taker_buy_quote": 58.91263 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2399, "high": 0.2431, "low": 0.2399, "close": 0.2416, "volume": 7454.3, "close_time": 1771826399999, "quote_volume": 1799.90884, "trades": 35, "taker_buy_base": 2765.0, "taker_buy_quote": 668.56682 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2422, "high": 0.2432, "low": 0.2422, "close": 0.2427, "volume": 5355.4, "close_time": 1771829999999, "quote_volume": 1299.26476, "trades": 15, "taker_buy_base": 2972.3, "taker_buy_quote": 720.45915 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.2424, "high": 0.2425, "low": 0.2417, "close": 0.242, "volume": 1297.1, "close_time": 1771833599999, "quote_volume": 314.04863, "trades": 9, "taker_buy_base": 740.0, "taker_buy_quote": 179.1862 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2417, "high": 0.2417, "low": 0.2409, "close": 0.2409, "volume": 608.1, "close_time": 1771837199999, "quote_volume": 146.67886, "trades": 4, "taker_buy_base": 524.3, "taker_buy_quote": 126.49144 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.2426, "high": 0.2434, "low": 0.242, "close": 0.2429, "volume": 2625.4, "close_time": 1771840799999, "quote_volume": 637.40818, "trades": 19, "taker_buy_base": 679.0, "taker_buy_quote": 164.99826 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2419, "high": 0.242, "low": 0.2411, "close": 0.2415, "volume": 4336.8, "close_time": 1771844399999, "quote_volume": 1048.12164, "trades": 17, "taker_buy_base": 1951.6, "taker_buy_quote": 471.65844 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2415, "high": 0.2425, "low": 0.2407, "close": 0.2422, "volume": 12480.8, "close_time": 1771847999999, "quote_volume": 3018.99987, "trades": 37, "taker_buy_base": 3004.1, "taker_buy_quote": 725.92796 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2427, "high": 0.2449, "low": 0.2426, "close": 0.2441, "volume": 15244.5, "close_time": 1771851599999, "quote_volume": 3721.38231, "trades": 23, "taker_buy_base": 6105.9, "taker_buy_quote": 1488.84073 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2439, "high": 0.2442, "low": 0.2431, "close": 0.2438, "volume": 6996.4, "close_time": 1771855199999, "quote_volume": 1703.529, "trades": 26, "taker_buy_base": 4523.9, "taker_buy_quote": 1101.07635 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.244, "high": 0.2442, "low": 0.2421, "close": 0.2435, "volume": 24026.8, "close_time": 1771858799999, "quote_volume": 5848.77755, "trades": 38, "taker_buy_base": 7696.5, "taker_buy_quote": 1874.46871 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.2434, "high": 0.245, "low": 0.2406, "close": 0.2407, "volume": 48281.4, "close_time": 1771862399999, "quote_volume": 11747.33534, "trades": 149, "taker_buy_base": 16115.1, "taker_buy_quote": 3910.89794 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.24, "high": 0.2412, "low": 0.2392, "close": 0.24, "volume": 26562.2, "close_time": 1771865999999, "quote_volume": 6371.61075, "trades": 50, "taker_buy_base": 17256.4, "taker_buy_quote": 4135.19079 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2395, "high": 0.2399, "low": 0.2381, "close": 0.2399, "volume": 24343.3, "close_time": 1771869599999, "quote_volume": 5814.99149, "trades": 52, "taker_buy_base": 13769.2, "taker_buy_quote": 3289.89411 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2407, "high": 0.2417, "low": 0.2406, "close": 0.2414, "volume": 15811.7, "close_time": 1771873199999, "quote_volume": 3813.8132, "trades": 57, "taker_buy_base": 6380.4, "taker_buy_quote": 1538.6213 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2418, "high": 0.242, "low": 0.2388, "close": 0.2394, "volume": 14984.9, "close_time": 1771876799999, "quote_volume": 3596.59912, "trades": 36, "taker_buy_base": 6434.8, "taker_buy_quote": 1541.33236 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2394, "high": 0.2396, "low": 0.2393, "close": 0.2394, "volume": 2937.0, "close_time": 1771880399999, "quote_volume": 703.18524, "trades": 6, "taker_buy_base": 45.0, "taker_buy_quote": 10.782 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.2408, "high": 0.2408, "low": 0.2397, "close": 0.2406, "volume": 783.1, "close_time": 1771883999999, "quote_volume": 188.25285, "trades": 5, "taker_buy_base": 516.8, "taker_buy_quote": 124.41038 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.2408, "high": 0.2416, "low": 0.2401, "close": 0.2401, "volume": 14629.0, "close_time": 1771887599999, "quote_volume": 3527.90284, "trades": 42, "taker_buy_base": 1074.0, "taker_buy_quote": 258.75286 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 0.0, "close_time": 1771891199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2404, "high": 0.2435, "low": 0.2404, "close": 0.2431, "volume": 26791.7, "close_time": 1771894799999, "quote_volume": 6474.0845, "trades": 86, "taker_buy_base": 7498.0, "taker_buy_quote": 1815.07666 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.2425, "high": 0.2436, "low": 0.2383, "close": 0.2421, "volume": 24290.8, "close_time": 1771898399999, "quote_volume": 5832.23111, "trades": 88, "taker_buy_base": 10439.5, "taker_buy_quote": 2504.3734 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2425, "high": 0.2425, "low": 0.241, "close": 0.2416, "volume": 6116.7, "close_time": 1771901999999, "quote_volume": 1480.69966, "trades": 21, "taker_buy_base": 321.9, "taker_buy_quote": 78.02349 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2412, "high": 0.2414, "low": 0.2404, "close": 0.2412, "volume": 9744.7, "close_time": 1771905599999, "quote_volume": 2346.97629, "trades": 29, "taker_buy_base": 3041.3, "taker_buy_quote": 732.10145 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2413, "high": 0.2414, "low": 0.2394, "close": 0.2403, "volume": 11249.7, "close_time": 1771909199999, "quote_volume": 2706.54485, "trades": 40, "taker_buy_base": 2021.0, "taker_buy_quote": 485.64705 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2407, "high": 0.2407, "low": 0.2384, "close": 0.2387, "volume": 2710.8, "close_time": 1771912799999, "quote_volume": 647.15194, "trades": 11, "taker_buy_base": 2404.4, "taker_buy_quote": 573.65473 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2397, "high": 0.2397, "low": 0.2389, "close": 0.2391, "volume": 4203.2, "close_time": 1771916399999, "quote_volume": 1004.80652, "trades": 8, "taker_buy_base": 3788.9, "taker_buy_quote": 905.67053 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2398, "high": 0.2405, "low": 0.2396, "close": 0.2401, "volume": 3853.2, "close_time": 1771919999999, "quote_volume": 925.32211, "trades": 10, "taker_buy_base": 1120.6, "taker_buy_quote": 269.1276 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2399, "high": 0.241, "low": 0.2399, "close": 0.241, "volume": 275.2, "close_time": 1771923599999, "quote_volume": 66.16808, "trades": 4, "taker_buy_base": 198.3, "taker_buy_quote": 47.63518 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2412, "high": 0.2412, "low": 0.2394, "close": 0.2402, "volume": 950.0, "close_time": 1771927199999, "quote_volume": 228.20832, "trades": 9, "taker_buy_base": 283.1, "taker_buy_quote": 67.85894 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2403, "high": 0.2423, "low": 0.2403, "close": 0.2409, "volume": 16579.8, "close_time": 1771930799999, "quote_volume": 4001.87323, "trades": 39, "taker_buy_base": 4955.7, "taker_buy_quote": 1194.88429 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2416, "high": 0.2419, "low": 0.241, "close": 0.2415, "volume": 20150.3, "close_time": 1771934399999, "quote_volume": 4864.65812, "trades": 83, "taker_buy_base": 10221.9, "taker_buy_quote": 2467.23525 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2418, "high": 0.2422, "low": 0.2408, "close": 0.2409, "volume": 19444.1, "close_time": 1771937999999, "quote_volume": 4696.95719, "trades": 155, "taker_buy_base": 7992.8, "taker_buy_quote": 1930.97955 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2411, "high": 0.2411, "low": 0.237, "close": 0.24, "volume": 59167.4, "close_time": 1771941599999, "quote_volume": 14111.27206, "trades": 109, "taker_buy_base": 44434.1, "taker_buy_quote": 10599.55059 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2394, "high": 0.2419, "low": 0.2388, "close": 0.2402, "volume": 15043.1, "close_time": 1771945199999, "quote_volume": 3611.9802, "trades": 27, "taker_buy_base": 386.8, "taker_buy_quote": 93.14765 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2403, "high": 0.2416, "low": 0.2392, "close": 0.24, "volume": 46702.1, "close_time": 1771948799999, "quote_volume": 11258.38057, "trades": 131, "taker_buy_base": 38449.7, "taker_buy_quote": 9270.0966 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2398, "high": 0.241, "low": 0.2387, "close": 0.2407, "volume": 12905.1, "close_time": 1771952399999, "quote_volume": 3097.47027, "trades": 49, "taker_buy_base": 10469.0, "taker_buy_quote": 2513.94919 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2402, "high": 0.2413, "low": 0.2397, "close": 0.2407, "volume": 17062.4, "close_time": 1771955999999, "quote_volume": 4101.0526, "trades": 96, "taker_buy_base": 9962.8, "taker_buy_quote": 2394.01805 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2408, "high": 0.2416, "low": 0.2395, "close": 0.2408, "volume": 6430.5, "close_time": 1771959599999, "quote_volume": 1548.89695, "trades": 41, "taker_buy_base": 1666.0, "taker_buy_quote": 401.11059 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2409, "high": 0.2409, "low": 0.2391, "close": 0.2403, "volume": 9236.1, "close_time": 1771963199999, "quote_volume": 2214.1536, "trades": 21, "taker_buy_base": 2860.5, "taker_buy_quote": 684.77207 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2401, "high": 0.2401, "low": 0.2393, "close": 0.2395, "volume": 3305.6, "close_time": 1771966799999, "quote_volume": 791.66599, "trades": 11, "taker_buy_base": 2312.2, "taker_buy_quote": 553.6378 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 162.2, "close_time": 1771970399999, "quote_volume": 38.70092, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2399, "high": 0.2402, "low": 0.239, "close": 0.2402, "volume": 4715.9, "close_time": 1771973999999, "quote_volume": 1130.29579, "trades": 4, "taker_buy_base": 4715.9, "taker_buy_quote": 1130.29579 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2397, "high": 0.2404, "low": 0.2392, "close": 0.2392, "volume": 4882.0, "close_time": 1771977599999, "quote_volume": 1172.36514, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2389, "high": 0.2389, "low": 0.2382, "close": 0.2387, "volume": 3339.1, "close_time": 1771981199999, "quote_volume": 796.59721, "trades": 12, "taker_buy_base": 310.5, "taker_buy_quote": 74.17845 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2384, "high": 0.2443, "low": 0.2381, "close": 0.2434, "volume": 11277.4, "close_time": 1771984799999, "quote_volume": 2716.68383, "trades": 21, "taker_buy_base": 5680.1, "taker_buy_quote": 1371.88005 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.2436, "high": 0.2444, "low": 0.2436, "close": 0.2439, "volume": 688.6, "close_time": 1771988399999, "quote_volume": 167.99725, "trades": 5, "taker_buy_base": 426.7, "taker_buy_quote": 104.13038 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.2428, "high": 0.2428, "low": 0.2404, "close": 0.2404, "volume": 1659.8, "close_time": 1771991999999, "quote_volume": 399.93439, "trades": 6, "taker_buy_base": 1585.2, "taker_buy_quote": 381.82151 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2397, "high": 0.243, "low": 0.2397, "close": 0.243, "volume": 6368.3, "close_time": 1771995599999, "quote_volume": 1544.55419, "trades": 9, "taker_buy_base": 1116.3, "taker_buy_quote": 271.22547 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2424, "high": 0.2427, "low": 0.2402, "close": 0.2402, "volume": 4708.8, "close_time": 1771999199999, "quote_volume": 1136.26348, "trades": 9, "taker_buy_base": 4708.8, "taker_buy_quote": 1136.26348 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.2408, "high": 0.2447, "low": 0.2408, "close": 0.2439, "volume": 18006.9, "close_time": 1772002799999, "quote_volume": 4376.40782, "trades": 53, "taker_buy_base": 4726.9, "taker_buy_quote": 1150.55526 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2437, "high": 0.2444, "low": 0.2429, "close": 0.2429, "volume": 5357.5, "close_time": 1772006399999, "quote_volume": 1304.95594, "trades": 19, "taker_buy_base": 1950.3, "taker_buy_quote": 475.22095 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2431, "high": 0.2465, "low": 0.2431, "close": 0.2458, "volume": 17084.2, "close_time": 1772009999999, "quote_volume": 4189.70335, "trades": 32, "taker_buy_base": 8253.3, "taker_buy_quote": 2019.72402 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.2467, "high": 0.2501, "low": 0.2467, "close": 0.2483, "volume": 16240.5, "close_time": 1772013599999, "quote_volume": 4033.98886, "trades": 29, "taker_buy_base": 3872.8, "taker_buy_quote": 959.53866 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.249, "high": 0.2492, "low": 0.2464, "close": 0.2464, "volume": 20907.5, "close_time": 1772017199999, "quote_volume": 5184.56963, "trades": 19, "taker_buy_base": 16221.0, "taker_buy_quote": 4020.2496 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2464, "high": 0.2476, "low": 0.2458, "close": 0.2475, "volume": 5606.5, "close_time": 1772020799999, "quote_volume": 1384.40939, "trades": 9, "taker_buy_base": 2951.6, "taker_buy_quote": 727.42994 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2468, "high": 0.2487, "low": 0.2465, "close": 0.2487, "volume": 4537.8, "close_time": 1772024399999, "quote_volume": 1123.28538, "trades": 21, "taker_buy_base": 4391.0, "taker_buy_quote": 1086.90834 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2488, "high": 0.2497, "low": 0.2474, "close": 0.249, "volume": 3809.3, "close_time": 1772027999999, "quote_volume": 945.62291, "trades": 19, "taker_buy_base": 2467.6, "taker_buy_quote": 613.3948 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2504, "high": 0.2543, "low": 0.2504, "close": 0.254, "volume": 9740.0, "close_time": 1772031599999, "quote_volume": 2458.47267, "trades": 33, "taker_buy_base": 4838.3, "taker_buy_quote": 1218.54947 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2544, "high": 0.2577, "low": 0.2541, "close": 0.2573, "volume": 22531.3, "close_time": 1772035199999, "quote_volume": 5769.22332, "trades": 35, "taker_buy_base": 13034.2, "taker_buy_quote": 3337.08382 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2586, "high": 0.2618, "low": 0.2579, "close": 0.2615, "volume": 19604.4, "close_time": 1772038799999, "quote_volume": 5105.97953, "trades": 44, "taker_buy_base": 8600.9, "taker_buy_quote": 2242.93421 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.2625, "high": 0.2643, "low": 0.2625, "close": 0.264, "volume": 14906.2, "close_time": 1772042399999, "quote_volume": 3924.43835, "trades": 21, "taker_buy_base": 7046.2, "taker_buy_quote": 1855.63235 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.264, "high": 0.2683, "low": 0.2636, "close": 0.2677, "volume": 17861.2, "close_time": 1772045999999, "quote_volume": 4749.48931, "trades": 32, "taker_buy_base": 9353.2, "taker_buy_quote": 2491.36959 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.2673, "high": 0.2683, "low": 0.2657, "close": 0.2676, "volume": 9107.6, "close_time": 1772049599999, "quote_volume": 2430.16777, "trades": 22, "taker_buy_base": 5118.9, "taker_buy_quote": 1365.66095 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2688, "high": 0.2709, "low": 0.2682, "close": 0.2699, "volume": 15685.5, "close_time": 1772053199999, "quote_volume": 4229.67876, "trades": 32, "taker_buy_base": 11452.3, "taker_buy_quote": 3087.77929 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.2693, "high": 0.2744, "low": 0.2686, "close": 0.2726, "volume": 52299.8, "close_time": 1772056799999, "quote_volume": 14224.38475, "trades": 103, "taker_buy_base": 21693.1, "taker_buy_quote": 5895.75248 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.2723, "high": 0.2733, "low": 0.2701, "close": 0.2709, "volume": 26053.1, "close_time": 1772060399999, "quote_volume": 7075.18784, "trades": 51, "taker_buy_base": 15814.7, "taker_buy_quote": 4294.90167 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.2707, "high": 0.271, "low": 0.2644, "close": 0.2672, "volume": 34960.9, "close_time": 1772063999999, "quote_volume": 9330.01577, "trades": 84, "taker_buy_base": 22425.5, "taker_buy_quote": 5980.34437 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2667, "high": 0.2671, "low": 0.2639, "close": 0.2646, "volume": 7865.9, "close_time": 1772067599999, "quote_volume": 2095.41595, "trades": 36, "taker_buy_base": 3988.7, "taker_buy_quote": 1061.76918 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2657, "high": 0.2665, "low": 0.2649, "close": 0.2655, "volume": 3974.2, "close_time": 1772071199999, "quote_volume": 1055.68991, "trades": 20, "taker_buy_base": 642.7, "taker_buy_quote": 170.67482 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2645, "high": 0.2687, "low": 0.2632, "close": 0.2682, "volume": 15887.8, "close_time": 1772074799999, "quote_volume": 4244.71034, "trades": 75, "taker_buy_base": 5505.7, "taker_buy_quote": 1471.79169 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2682, "high": 0.2682, "low": 0.2663, "close": 0.2666, "volume": 10999.7, "close_time": 1772078399999, "quote_volume": 2939.93974, "trades": 37, "taker_buy_base": 2812.1, "taker_buy_quote": 749.32247 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2663, "high": 0.2681, "low": 0.2662, "close": 0.2664, "volume": 4472.1, "close_time": 1772081999999, "quote_volume": 1194.48639, "trades": 23, "taker_buy_base": 284.0, "taker_buy_quote": 75.96797 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2661, "high": 0.2661, "low": 0.2628, "close": 0.2637, "volume": 18061.9, "close_time": 1772085599999, "quote_volume": 4764.37766, "trades": 36, "taker_buy_base": 13773.0, "taker_buy_quote": 3633.08231 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2633, "high": 0.2646, "low": 0.2633, "close": 0.2642, "volume": 2818.2, "close_time": 1772089199999, "quote_volume": 744.71965, "trades": 8, "taker_buy_base": 2631.4, "taker_buy_quote": 695.33065 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2642, "high": 0.2642, "low": 0.2642, "close": 0.2642, "volume": 0.0, "close_time": 1772092799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2643, "high": 0.2696, "low": 0.264, "close": 0.2673, "volume": 83810.0, "close_time": 1772096399999, "quote_volume": 22411.13817, "trades": 117, "taker_buy_base": 30722.8, "taker_buy_quote": 8221.84816 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.2673, "high": 0.269, "low": 0.2659, "close": 0.2664, "volume": 18081.7, "close_time": 1772099999999, "quote_volume": 4831.85742, "trades": 42, "taker_buy_base": 11720.8, "taker_buy_quote": 3133.48117 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2663, "high": 0.2669, "low": 0.2637, "close": 0.2638, "volume": 9414.2, "close_time": 1772103599999, "quote_volume": 2499.22084, "trades": 26, "taker_buy_base": 4402.0, "taker_buy_quote": 1164.60824 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.2638, "high": 0.2638, "low": 0.2625, "close": 0.2626, "volume": 15733.1, "close_time": 1772107199999, "quote_volume": 4137.58188, "trades": 13, "taker_buy_base": 2058.1, "taker_buy_quote": 541.02313 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2626, "high": 0.2651, "low": 0.2626, "close": 0.265, "volume": 4218.3, "close_time": 1772110799999, "quote_volume": 1112.29001, "trades": 16, "taker_buy_base": 2900.4, "taker_buy_quote": 763.93361 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.2642, "high": 0.2642, "low": 0.2622, "close": 0.2622, "volume": 7659.3, "close_time": 1772114399999, "quote_volume": 2016.12066, "trades": 33, "taker_buy_base": 6670.3, "taker_buy_quote": 1755.42218 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2624, "high": 0.264, "low": 0.2613, "close": 0.2636, "volume": 17003.7, "close_time": 1772117999999, "quote_volume": 4463.50482, "trades": 65, "taker_buy_base": 9891.7, "taker_buy_quote": 2595.74655 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.2642, "high": 0.2642, "low": 0.2616, "close": 0.2626, "volume": 14231.6, "close_time": 1772121599999, "quote_volume": 3736.08601, "trades": 59, "taker_buy_base": 5911.4, "taker_buy_quote": 1552.00401 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2617, "high": 0.2631, "low": 0.2582, "close": 0.2584, "volume": 32662.9, "close_time": 1772125199999, "quote_volume": 8482.06194, "trades": 74, "taker_buy_base": 17899.9, "taker_buy_quote": 4651.86137 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.258, "high": 0.2587, "low": 0.2575, "close": 0.2575, "volume": 3740.8, "close_time": 1772128799999, "quote_volume": 966.03544, "trades": 13, "taker_buy_base": 1602.6, "taker_buy_quote": 413.56465 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.2584, "high": 0.2598, "low": 0.2574, "close": 0.2598, "volume": 4696.0, "close_time": 1772132399999, "quote_volume": 1215.85167, "trades": 17, "taker_buy_base": 2714.8, "taker_buy_quote": 702.09869 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.2619, "high": 0.2642, "low": 0.2619, "close": 0.2635, "volume": 37636.8, "close_time": 1772135999999, "quote_volume": 9896.87996, "trades": 100, "taker_buy_base": 19991.7, "taker_buy_quote": 5258.68713 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2632, "high": 0.2632, "low": 0.2606, "close": 0.2606, "volume": 11642.1, "close_time": 1772139599999, "quote_volume": 3055.25025, "trades": 38, "taker_buy_base": 6905.7, "taker_buy_quote": 1811.63898 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.2598, "high": 0.261, "low": 0.2591, "close": 0.261, "volume": 7340.9, "close_time": 1772143199999, "quote_volume": 1906.80943, "trades": 18, "taker_buy_base": 6665.9, "taker_buy_quote": 1731.30943 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2626, "high": 0.2626, "low": 0.262, "close": 0.262, "volume": 457.4, "close_time": 1772146799999, "quote_volume": 119.94618, "trades": 3, "taker_buy_base": 112.3, "taker_buy_quote": 29.48998 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2624, "high": 0.2634, "low": 0.2617, "close": 0.2619, "volume": 19280.1, "close_time": 1772150399999, "quote_volume": 5065.86565, "trades": 109, "taker_buy_base": 4630.2, "taker_buy_quote": 1216.7022 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2622, "high": 0.2625, "low": 0.2616, "close": 0.2616, "volume": 1718.6, "close_time": 1772153999999, "quote_volume": 450.68977, "trades": 7, "taker_buy_base": 637.5, "taker_buy_quote": 167.21699 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2616, "high": 0.2616, "low": 0.2604, "close": 0.2612, "volume": 4498.3, "close_time": 1772157599999, "quote_volume": 1174.40616, "trades": 11, "taker_buy_base": 1553.5, "taker_buy_quote": 405.46026 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2616, "high": 0.2647, "low": 0.2616, "close": 0.263, "volume": 23816.8, "close_time": 1772161199999, "quote_volume": 6269.60666, "trades": 61, "taker_buy_base": 8521.3, "taker_buy_quote": 2239.2609 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.2627, "high": 0.2639, "low": 0.2623, "close": 0.2627, "volume": 37270.1, "close_time": 1772164799999, "quote_volume": 9805.64178, "trades": 93, "taker_buy_base": 12343.3, "taker_buy_quote": 3251.77996 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.266, "high": 0.268, "low": 0.2659, "close": 0.2669, "volume": 2085.8, "close_time": 1772168399999, "quote_volume": 556.44737, "trades": 12, "taker_buy_base": 811.8, "taker_buy_quote": 217.01328 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.267, "high": 0.267, "low": 0.2669, "close": 0.2669, "volume": 386.4, "close_time": 1772171999999, "quote_volume": 103.16222, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.2671, "high": 0.2671, "low": 0.2656, "close": 0.2656, "volume": 2278.5, "close_time": 1772175599999, "quote_volume": 606.31604, "trades": 12, "taker_buy_base": 417.9, "taker_buy_quote": 111.46242 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2653, "high": 0.2671, "low": 0.2646, "close": 0.2666, "volume": 13445.4, "close_time": 1772179199999, "quote_volume": 3582.46388, "trades": 27, "taker_buy_base": 1332.8, "taker_buy_quote": 355.1889 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2663, "high": 0.2668, "low": 0.266, "close": 0.266, "volume": 1515.4, "close_time": 1772182799999, "quote_volume": 403.6575, "trades": 6, "taker_buy_base": 641.2, "taker_buy_quote": 171.00804 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.2654, "high": 0.2654, "low": 0.2619, "close": 0.2619, "volume": 4367.4, "close_time": 1772186399999, "quote_volume": 1151.72517, "trades": 10, "taker_buy_base": 1875.3, "taker_buy_quote": 491.86452 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2615, "high": 0.2621, "low": 0.2609, "close": 0.2609, "volume": 4937.9, "close_time": 1772189999999, "quote_volume": 1290.20872, "trades": 13, "taker_buy_base": 3819.9, "taker_buy_quote": 998.3954 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.2609, "high": 0.2615, "low": 0.259, "close": 0.2601, "volume": 5157.7, "close_time": 1772193599999, "quote_volume": 1340.274, "trades": 26, "taker_buy_base": 3023.0, "taker_buy_quote": 785.66091 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2601, "high": 0.2603, "low": 0.2599, "close": 0.2599, "volume": 1722.5, "close_time": 1772197199999, "quote_volume": 448.09032, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2603, "high": 0.2606, "low": 0.2579, "close": 0.2606, "volume": 19253.9, "close_time": 1772200799999, "quote_volume": 4982.88507, "trades": 41, "taker_buy_base": 7683.7, "taker_buy_quote": 1985.79902 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.2614, "high": 0.2617, "low": 0.26, "close": 0.26, "volume": 12566.8, "close_time": 1772204399999, "quote_volume": 3278.82897, "trades": 45, "taker_buy_base": 2728.7, "taker_buy_quote": 712.53245 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.2608, "high": 0.2616, "low": 0.2594, "close": 0.2615, "volume": 3911.9, "close_time": 1772207999999, "quote_volume": 1020.28244, "trades": 21, "taker_buy_base": 2367.9, "taker_buy_quote": 618.00105 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2613, "high": 0.2616, "low": 0.2577, "close": 0.2577, "volume": 12727.6, "close_time": 1772211599999, "quote_volume": 3304.11112, "trades": 48, "taker_buy_base": 6893.3, "taker_buy_quote": 1788.76466 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2576, "high": 0.2586, "low": 0.2568, "close": 0.2586, "volume": 12991.8, "close_time": 1772215199999, "quote_volume": 3342.39375, "trades": 25, "taker_buy_base": 10068.0, "taker_buy_quote": 2588.65155 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.2592, "high": 0.2592, "low": 0.2565, "close": 0.2567, "volume": 1345.1, "close_time": 1772218799999, "quote_volume": 346.7371, "trades": 12, "taker_buy_base": 836.1, "taker_buy_quote": 215.54675 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.2564, "high": 0.2566, "low": 0.2533, "close": 0.2547, "volume": 35271.2, "close_time": 1772222399999, "quote_volume": 8980.09169, "trades": 91, "taker_buy_base": 26795.6, "taker_buy_quote": 6824.66372 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2551, "high": 0.2551, "low": 0.2547, "close": 0.2547, "volume": 1505.1, "close_time": 1772225999999, "quote_volume": 383.74101, "trades": 4, "taker_buy_base": 905.1, "taker_buy_quote": 230.89101 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2554, "high": 0.2558, "low": 0.2548, "close": 0.2548, "volume": 7465.5, "close_time": 1772229599999, "quote_volume": 1907.95941, "trades": 19, "taker_buy_base": 3814.2, "taker_buy_quote": 974.53529 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2554, "high": 0.2556, "low": 0.2533, "close": 0.2556, "volume": 4772.1, "close_time": 1772233199999, "quote_volume": 1211.99421, "trades": 12, "taker_buy_base": 4672.6, "taker_buy_quote": 1186.69136 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2566, "high": 0.2574, "low": 0.2564, "close": 0.2571, "volume": 11656.5, "close_time": 1772236799999, "quote_volume": 2995.76054, "trades": 33, "taker_buy_base": 2959.5, "taker_buy_quote": 760.31425 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.257, "high": 0.257, "low": 0.2564, "close": 0.2567, "volume": 6001.3, "close_time": 1772240399999, "quote_volume": 1540.99573, "trades": 23, "taker_buy_base": 1960.4, "taker_buy_quote": 503.3988 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.2557, "high": 0.2557, "low": 0.2549, "close": 0.2549, "volume": 3698.5, "close_time": 1772243999999, "quote_volume": 943.47607, "trades": 8, "taker_buy_base": 3606.9, "taker_buy_quote": 920.05395 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.2548, "high": 0.2548, "low": 0.2547, "close": 0.2547, "volume": 392.7, "close_time": 1772247599999, "quote_volume": 100.05275, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.256, "high": 0.2562, "low": 0.2558, "close": 0.2558, "volume": 1471.2, "close_time": 1772251199999, "quote_volume": 376.57434, "trades": 12, "taker_buy_base": 597.1, "taker_buy_quote": 152.91822 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.255, "high": 0.2552, "low": 0.2543, "close": 0.2543, "volume": 1187.8, "close_time": 1772254799999, "quote_volume": 302.32006, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2546, "high": 0.2546, "low": 0.2533, "close": 0.2533, "volume": 2455.7, "close_time": 1772258399999, "quote_volume": 624.22118, "trades": 7, "taker_buy_base": 1500.6, "taker_buy_quote": 382.05276 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2535, "high": 0.2536, "low": 0.2465, "close": 0.247, "volume": 68028.1, "close_time": 1772261999999, "quote_volume": 17011.13811, "trades": 88, "taker_buy_base": 31861.2, "taker_buy_quote": 7938.41342 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2459, "high": 0.2511, "low": 0.2459, "close": 0.2487, "volume": 14410.5, "close_time": 1772265599999, "quote_volume": 3588.79502, "trades": 48, "taker_buy_base": 6812.6, "taker_buy_quote": 1694.10843 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2467, "high": 0.2502, "low": 0.2466, "close": 0.2491, "volume": 7682.1, "close_time": 1772269199999, "quote_volume": 1912.13854, "trades": 26, "taker_buy_base": 3590.1, "taker_buy_quote": 891.32967 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2487, "high": 0.2508, "low": 0.2483, "close": 0.249, "volume": 24101.7, "close_time": 1772272799999, "quote_volume": 6013.09261, "trades": 95, "taker_buy_base": 4590.3, "taker_buy_quote": 1147.98868 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.249, "high": 0.2502, "low": 0.2489, "close": 0.2494, "volume": 17083.8, "close_time": 1772276399999, "quote_volume": 4261.82057, "trades": 67, "taker_buy_base": 5164.5, "taker_buy_quote": 1288.36969 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.249, "high": 0.2504, "low": 0.2486, "close": 0.2486, "volume": 27613.4, "close_time": 1772279999999, "quote_volume": 6889.43423, "trades": 91, "taker_buy_base": 9224.6, "taker_buy_quote": 2302.84876 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2485, "high": 0.2486, "low": 0.2483, "close": 0.2483, "volume": 2000.5, "close_time": 1772283599999, "quote_volume": 497.10101, "trades": 9, "taker_buy_base": 1856.3, "taker_buy_quote": 461.29615 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2489, "high": 0.2523, "low": 0.2484, "close": 0.2511, "volume": 24743.7, "close_time": 1772287199999, "quote_volume": 6188.09325, "trades": 43, "taker_buy_base": 17894.3, "taker_buy_quote": 4477.69772 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2522, "high": 0.2528, "low": 0.2509, "close": 0.2509, "volume": 28596.7, "close_time": 1772290799999, "quote_volume": 7198.39001, "trades": 49, "taker_buy_base": 4154.1, "taker_buy_quote": 1044.69268 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.251, "high": 0.2516, "low": 0.2493, "close": 0.2508, "volume": 5892.3, "close_time": 1772294399999, "quote_volume": 1476.12144, "trades": 23, "taker_buy_base": 4766.9, "taker_buy_quote": 1194.03254 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2506, "high": 0.251, "low": 0.2503, "close": 0.251, "volume": 663.8, "close_time": 1772297999999, "quote_volume": 166.24596, "trades": 4, "taker_buy_base": 663.8, "taker_buy_quote": 166.24596 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.251, "high": 0.2511, "low": 0.2487, "close": 0.249, "volume": 20291.7, "close_time": 1772301599999, "quote_volume": 5068.13119, "trades": 32, "taker_buy_base": 15465.5, "taker_buy_quote": 3862.48123 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.251, "high": 0.2539, "low": 0.2506, "close": 0.2534, "volume": 6526.4, "close_time": 1772305199999, "quote_volume": 1644.21878, "trades": 13, "taker_buy_base": 1798.2, "taker_buy_quote": 451.57102 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2541, "high": 0.2545, "low": 0.2518, "close": 0.2539, "volume": 11195.0, "close_time": 1772308799999, "quote_volume": 2832.77075, "trades": 65, "taker_buy_base": 2003.0, "taker_buy_quote": 507.89007 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2539, "high": 0.2557, "low": 0.2533, "close": 0.2557, "volume": 7471.8, "close_time": 1772312399999, "quote_volume": 1898.16632, "trades": 27, "taker_buy_base": 6830.1, "taker_buy_quote": 1735.45247 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2539, "high": 0.255, "low": 0.2534, "close": 0.254, "volume": 920.8, "close_time": 1772315999999, "quote_volume": 234.3469, "trades": 8, "taker_buy_base": 670.2, "taker_buy_quote": 170.75579 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2547, "high": 0.2555, "low": 0.2542, "close": 0.255, "volume": 6002.6, "close_time": 1772319599999, "quote_volume": 1529.77176, "trades": 18, "taker_buy_base": 2197.2, "taker_buy_quote": 560.15273 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2542, "high": 0.2544, "low": 0.2536, "close": 0.2536, "volume": 2766.9, "close_time": 1772323199999, "quote_volume": 703.1543, "trades": 4, "taker_buy_base": 2429.4, "taker_buy_quote": 617.5643 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2537, "high": 0.2537, "low": 0.2533, "close": 0.2533, "volume": 1025.2, "close_time": 1772326799999, "quote_volume": 260.03316, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2539, "high": 0.2593, "low": 0.2534, "close": 0.2591, "volume": 7478.8, "close_time": 1772330399999, "quote_volume": 1901.23138, "trades": 16, "taker_buy_base": 4500.3, "taker_buy_quote": 1144.09768 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.2592, "high": 0.2623, "low": 0.2592, "close": 0.26, "volume": 13497.4, "close_time": 1772333999999, "quote_volume": 3524.9097, "trades": 39, "taker_buy_base": 6268.6, "taker_buy_quote": 1638.61219 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.2591, "high": 0.2591, "low": 0.2578, "close": 0.2587, "volume": 2887.0, "close_time": 1772337599999, "quote_volume": 745.86592, "trades": 13, "taker_buy_base": 964.3, "taker_buy_quote": 249.43066 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2587, "high": 0.2587, "low": 0.2587, "close": 0.2587, "volume": 0.0, "close_time": 1772341199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2596, "high": 0.2615, "low": 0.2596, "close": 0.2612, "volume": 11185.0, "close_time": 1772344799999, "quote_volume": 2917.41888, "trades": 20, "taker_buy_base": 1350.3, "taker_buy_quote": 351.54615 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2595, "high": 0.2597, "low": 0.2587, "close": 0.2597, "volume": 7320.4, "close_time": 1772348399999, "quote_volume": 1898.92232, "trades": 11, "taker_buy_base": 3377.1, "taker_buy_quote": 876.83037 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.2593, "high": 0.2617, "low": 0.2588, "close": 0.2616, "volume": 11128.8, "close_time": 1772351999999, "quote_volume": 2903.3939, "trades": 18, "taker_buy_base": 7706.8, "taker_buy_quote": 2013.28252 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2608, "high": 0.2609, "low": 0.2582, "close": 0.2586, "volume": 5267.0, "close_time": 1772355599999, "quote_volume": 1370.58228, "trades": 10, "taker_buy_base": 337.5, "taker_buy_quote": 87.2775 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.2589, "high": 0.2596, "low": 0.2585, "close": 0.2585, "volume": 5574.2, "close_time": 1772359199999, "quote_volume": 1443.09723, "trades": 14, "taker_buy_base": 1997.0, "taker_buy_quote": 517.66526 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.2592, "high": 0.2606, "low": 0.2592, "close": 0.2606, "volume": 7771.7, "close_time": 1772362799999, "quote_volume": 2021.11512, "trades": 19, "taker_buy_base": 2917.1, "taker_buy_quote": 759.18062 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.261, "high": 0.261, "low": 0.2594, "close": 0.2594, "volume": 4735.2, "close_time": 1772366399999, "quote_volume": 1234.8185, "trades": 12, "taker_buy_base": 2499.4, "taker_buy_quote": 651.6548 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2592, "high": 0.2601, "low": 0.259, "close": 0.259, "volume": 2770.9, "close_time": 1772369999999, "quote_volume": 718.16144, "trades": 11, "taker_buy_base": 1577.4, "taker_buy_quote": 408.91785 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2594, "high": 0.2615, "low": 0.2581, "close": 0.2613, "volume": 14231.1, "close_time": 1772373599999, "quote_volume": 3704.04452, "trades": 33, "taker_buy_base": 8585.7, "taker_buy_quote": 2236.27468 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2593, "close": 0.2603, "volume": 4819.1, "close_time": 1772377199999, "quote_volume": 1256.24318, "trades": 19, "taker_buy_base": 1144.7, "taker_buy_quote": 298.73898 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.2604, "high": 0.2608, "low": 0.2596, "close": 0.2596, "volume": 2224.0, "close_time": 1772380799999, "quote_volume": 579.56975, "trades": 12, "taker_buy_base": 1778.9, "taker_buy_quote": 463.69806 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2596, "high": 0.26, "low": 0.2552, "close": 0.2566, "volume": 7251.9, "close_time": 1772384399999, "quote_volume": 1856.66691, "trades": 27, "taker_buy_base": 6363.3, "taker_buy_quote": 1628.55711 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2569, "high": 0.2572, "low": 0.2551, "close": 0.2555, "volume": 14265.6, "close_time": 1772387999999, "quote_volume": 3652.08702, "trades": 27, "taker_buy_base": 6655.1, "taker_buy_quote": 1699.01543 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.2552, "high": 0.2571, "low": 0.2552, "close": 0.2559, "volume": 7061.3, "close_time": 1772391599999, "quote_volume": 1810.66136, "trades": 10, "taker_buy_base": 1844.1, "taker_buy_quote": 472.25401 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2549, "close": 0.2549, "volume": 337.5, "close_time": 1772395199999, "quote_volume": 86.02875, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2546, "high": 0.2546, "low": 0.2531, "close": 0.2531, "volume": 9516.1, "close_time": 1772398799999, "quote_volume": 2418.6986, "trades": 18, "taker_buy_base": 6888.1, "taker_buy_quote": 1750.42316 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2532, "high": 0.2541, "low": 0.2523, "close": 0.2535, "volume": 13183.3, "close_time": 1772402399999, "quote_volume": 3335.30068, "trades": 24, "taker_buy_base": 4588.2, "taker_buy_quote": 1159.53626 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.2536, "high": 0.2566, "low": 0.2536, "close": 0.2538, "volume": 20387.0, "close_time": 1772405999999, "quote_volume": 5208.78742, "trades": 38, "taker_buy_base": 14413.8, "taker_buy_quote": 3682.31045 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.256, "high": 0.2561, "low": 0.2558, "close": 0.2558, "volume": 1366.8, "close_time": 1772409599999, "quote_volume": 349.88112, "trades": 6, "taker_buy_base": 945.3, "taker_buy_quote": 242.03352 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2551, "high": 0.2574, "low": 0.2551, "close": 0.2574, "volume": 9174.6, "close_time": 1772413199999, "quote_volume": 2350.67626, "trades": 15, "taker_buy_base": 5326.9, "taker_buy_quote": 1362.62102 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.2569, "high": 0.2579, "low": 0.2558, "close": 0.2559, "volume": 25350.9, "close_time": 1772416799999, "quote_volume": 6504.31177, "trades": 83, "taker_buy_base": 8873.1, "taker_buy_quote": 2276.59291 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.2558, "high": 0.2558, "low": 0.2541, "close": 0.2554, "volume": 3777.9, "close_time": 1772420399999, "quote_volume": 961.85628, "trades": 15, "taker_buy_base": 3622.4, "taker_buy_quote": 922.30475 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.2544, "high": 0.2567, "low": 0.2539, "close": 0.2562, "volume": 6324.8, "close_time": 1772423999999, "quote_volume": 1617.8147, "trades": 14, "taker_buy_base": 2755.1, "taker_buy_quote": 705.44433 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2561, "high": 0.2565, "low": 0.2559, "close": 0.256, "volume": 3299.6, "close_time": 1772427599999, "quote_volume": 844.83273, "trades": 5, "taker_buy_base": 789.7, "taker_buy_quote": 202.13803 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2559, "high": 0.256, "low": 0.2553, "close": 0.2553, "volume": 2532.9, "close_time": 1772431199999, "quote_volume": 646.85783, "trades": 3, "taker_buy_base": 2532.9, "taker_buy_quote": 646.85783 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.255, "high": 0.255, "low": 0.2536, "close": 0.2536, "volume": 2591.4, "close_time": 1772434799999, "quote_volume": 657.73904, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2527, "high": 0.2528, "low": 0.2504, "close": 0.2518, "volume": 29630.6, "close_time": 1772438399999, "quote_volume": 7451.70234, "trades": 59, "taker_buy_base": 19066.8, "taker_buy_quote": 4797.98977 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2511, "high": 0.2536, "low": 0.2504, "close": 0.2535, "volume": 1695.0, "close_time": 1772441999999, "quote_volume": 426.21097, "trades": 10, "taker_buy_base": 879.2, "taker_buy_quote": 221.04246 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.2541, "high": 0.2556, "low": 0.2537, "close": 0.2539, "volume": 3672.8, "close_time": 1772445599999, "quote_volume": 933.29983, "trades": 11, "taker_buy_base": 77.8, "taker_buy_quote": 19.88568 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2534, "high": 0.2534, "low": 0.2527, "close": 0.2527, "volume": 346.5, "close_time": 1772449199999, "quote_volume": 87.61334, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.2532, "high": 0.2542, "low": 0.253, "close": 0.2536, "volume": 1407.8, "close_time": 1772452799999, "quote_volume": 356.85372, "trades": 6, "taker_buy_base": 732.8, "taker_buy_quote": 185.68716 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2537, "high": 0.2537, "low": 0.2532, "close": 0.2532, "volume": 1141.9, "close_time": 1772456399999, "quote_volume": 289.60378, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.2527, "high": 0.254, "low": 0.2527, "close": 0.2531, "volume": 3719.2, "close_time": 1772459999999, "quote_volume": 941.9315, "trades": 9, "taker_buy_base": 300.0, "taker_buy_quote": 76.2 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.2534, "high": 0.258, "low": 0.2534, "close": 0.258, "volume": 27684.5, "close_time": 1772463599999, "quote_volume": 7088.07992, "trades": 68, "taker_buy_base": 8583.0, "taker_buy_quote": 2199.39014 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2584, "high": 0.2625, "low": 0.2575, "close": 0.2616, "volume": 14828.3, "close_time": 1772467199999, "quote_volume": 3874.96946, "trades": 44, "taker_buy_base": 10904.0, "taker_buy_quote": 2850.34953 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2619, "high": 0.2636, "low": 0.2619, "close": 0.2636, "volume": 5572.5, "close_time": 1772470799999, "quote_volume": 1462.09088, "trades": 40, "taker_buy_base": 2804.2, "taker_buy_quote": 735.68305 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.2635, "high": 0.2639, "low": 0.2608, "close": 0.2617, "volume": 5409.3, "close_time": 1772474399999, "quote_volume": 1421.43867, "trades": 25, "taker_buy_base": 3059.5, "taker_buy_quote": 804.97524 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.2616, "high": 0.2621, "low": 0.2608, "close": 0.2611, "volume": 11234.6, "close_time": 1772477999999, "quote_volume": 2940.38592, "trades": 24, "taker_buy_base": 3467.7, "taker_buy_quote": 907.98638 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.2606, "high": 0.2609, "low": 0.26, "close": 0.2609, "volume": 7640.1, "close_time": 1772481599999, "quote_volume": 1988.85464, "trades": 20, "taker_buy_base": 4292.4, "taker_buy_quote": 1118.19077 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2606, "high": 0.261, "low": 0.2599, "close": 0.2605, "volume": 4447.2, "close_time": 1772485199999, "quote_volume": 1158.53309, "trades": 17, "taker_buy_base": 475.2, "taker_buy_quote": 123.77741 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.261, "high": 0.2613, "low": 0.2603, "close": 0.2613, "volume": 256.8, "close_time": 1772488799999, "quote_volume": 67.01811, "trades": 4, "taker_buy_base": 81.8, "taker_buy_quote": 21.37434 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.2609, "high": 0.2614, "low": 0.2607, "close": 0.2612, "volume": 1570.8, "close_time": 1772492399999, "quote_volume": 410.09098, "trades": 10, "taker_buy_base": 252.5, "taker_buy_quote": 65.96216 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.2612, "high": 0.2612, "low": 0.2605, "close": 0.2605, "volume": 5360.7, "close_time": 1772495999999, "quote_volume": 1398.52577, "trades": 5, "taker_buy_base": 2306.0, "taker_buy_quote": 600.713 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2611, "high": 0.2611, "low": 0.2584, "close": 0.2608, "volume": 4384.1, "close_time": 1772499599999, "quote_volume": 1136.14376, "trades": 15, "taker_buy_base": 2822.2, "taker_buy_quote": 730.87396 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.2611, "high": 0.2635, "low": 0.2607, "close": 0.2627, "volume": 13828.5, "close_time": 1772503199999, "quote_volume": 3635.20408, "trades": 33, "taker_buy_base": 3267.3, "taker_buy_quote": 858.24861 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.2621, "high": 0.2654, "low": 0.261, "close": 0.2639, "volume": 38439.9, "close_time": 1772506799999, "quote_volume": 10148.35644, "trades": 79, "taker_buy_base": 8201.3, "taker_buy_quote": 2162.00343 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.2641, "high": 0.2648, "low": 0.2628, "close": 0.2639, "volume": 16766.1, "close_time": 1772510399999, "quote_volume": 4423.00992, "trades": 56, "taker_buy_base": 11664.4, "taker_buy_quote": 3078.24601 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2641, "high": 0.265, "low": 0.2634, "close": 0.2639, "volume": 8566.2, "close_time": 1772513999999, "quote_volume": 2260.63806, "trades": 27, "taker_buy_base": 4733.2, "taker_buy_quote": 1249.02918 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.264, "high": 0.2656, "low": 0.2621, "close": 0.2627, "volume": 11711.7, "close_time": 1772517599999, "quote_volume": 3088.20925, "trades": 40, "taker_buy_base": 5641.6, "taker_buy_quote": 1486.77468 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.2631, "high": 0.2638, "low": 0.2619, "close": 0.2629, "volume": 6705.0, "close_time": 1772521199999, "quote_volume": 1762.92698, "trades": 17, "taker_buy_base": 3276.5, "taker_buy_quote": 862.51314 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2638, "high": 0.2649, "low": 0.2638, "close": 0.2649, "volume": 7911.1, "close_time": 1772524799999, "quote_volume": 2089.32535, "trades": 16, "taker_buy_base": 3487.2, "taker_buy_quote": 920.26409 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2646, "high": 0.2646, "low": 0.2595, "close": 0.2599, "volume": 9225.4, "close_time": 1772528399999, "quote_volume": 2410.96092, "trades": 34, "taker_buy_base": 6297.4, "taker_buy_quote": 1644.83804 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.2602, "high": 0.2612, "low": 0.2585, "close": 0.2588, "volume": 8934.1, "close_time": 1772531999999, "quote_volume": 2323.1437, "trades": 48, "taker_buy_base": 2210.1, "taker_buy_quote": 574.57085 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.2587, "high": 0.2594, "low": 0.2582, "close": 0.2594, "volume": 1451.0, "close_time": 1772535599999, "quote_volume": 375.01713, "trades": 8, "taker_buy_base": 191.1, "taker_buy_quote": 49.52984 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.2585, "high": 0.2606, "low": 0.2585, "close": 0.2606, "volume": 2683.1, "close_time": 1772539199999, "quote_volume": 695.35878, "trades": 14, "taker_buy_base": 2573.1, "taker_buy_quote": 666.92378 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2608, "high": 0.2634, "low": 0.2607, "close": 0.2613, "volume": 4481.3, "close_time": 1772542799999, "quote_volume": 1173.33836, "trades": 24, "taker_buy_base": 2736.5, "taker_buy_quote": 715.8385 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.2607, "high": 0.2612, "low": 0.2588, "close": 0.2612, "volume": 7703.6, "close_time": 1772546399999, "quote_volume": 2002.98055, "trades": 34, "taker_buy_base": 6424.2, "taker_buy_quote": 1671.08684 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.2606, "high": 0.2633, "low": 0.2581, "close": 0.2599, "volume": 13729.2, "close_time": 1772549999999, "quote_volume": 3581.23628, "trades": 63, "taker_buy_base": 6635.1, "taker_buy_quote": 1731.06705 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.2592, "high": 0.2615, "low": 0.258, "close": 0.2607, "volume": 28411.4, "close_time": 1772553599999, "quote_volume": 7355.81356, "trades": 91, "taker_buy_base": 4105.4, "taker_buy_quote": 1066.84737 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2609, "high": 0.2637, "low": 0.2594, "close": 0.2627, "volume": 11870.1, "close_time": 1772557199999, "quote_volume": 3112.79475, "trades": 56, "taker_buy_base": 9810.3, "taker_buy_quote": 2574.35773 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2626, "high": 0.2639, "low": 0.2607, "close": 0.2633, "volume": 3407.3, "close_time": 1772560799999, "quote_volume": 893.66592, "trades": 32, "taker_buy_base": 2568.9, "taker_buy_quote": 673.55624 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.2632, "high": 0.264, "low": 0.262, "close": 0.2624, "volume": 4120.5, "close_time": 1772564399999, "quote_volume": 1081.71662, "trades": 20, "taker_buy_base": 2346.1, "taker_buy_quote": 615.14092 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2631, "high": 0.2635, "low": 0.2613, "close": 0.2613, "volume": 9122.6, "close_time": 1772567999999, "quote_volume": 2392.75402, "trades": 31, "taker_buy_base": 5091.6, "taker_buy_quote": 1335.08489 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2609, "high": 0.262, "low": 0.2608, "close": 0.2612, "volume": 2390.3, "close_time": 1772571599999, "quote_volume": 625.17377, "trades": 15, "taker_buy_base": 1596.2, "taker_buy_quote": 417.61416 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2609, "high": 0.261, "low": 0.2607, "close": 0.2607, "volume": 3071.9, "close_time": 1772575199999, "quote_volume": 801.16353, "trades": 6, "taker_buy_base": 3071.9, "taker_buy_quote": 801.16353 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.2606, "high": 0.2617, "low": 0.2606, "close": 0.2617, "volume": 2201.1, "close_time": 1772578799999, "quote_volume": 574.55445, "trades": 14, "taker_buy_base": 2153.5, "taker_buy_quote": 562.14989 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 0.0, "close_time": 1772582399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2602, "high": 0.2602, "low": 0.259, "close": 0.259, "volume": 105.7, "close_time": 1772585999999, "quote_volume": 27.43474, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2588, "high": 0.2614, "low": 0.2587, "close": 0.2599, "volume": 11917.3, "close_time": 1772589599999, "quote_volume": 3097.60161, "trades": 30, "taker_buy_base": 9225.8, "taker_buy_quote": 2396.66846 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.2597, "high": 0.2602, "low": 0.2597, "close": 0.26, "volume": 2999.0, "close_time": 1772593199999, "quote_volume": 779.46278, "trades": 8, "taker_buy_base": 2999.0, "taker_buy_quote": 779.46278 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.2589, "high": 0.2599, "low": 0.2567, "close": 0.2585, "volume": 3327.9, "close_time": 1772596799999, "quote_volume": 857.52882, "trades": 22, "taker_buy_base": 2035.7, "taker_buy_quote": 524.84735 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2588, "high": 0.2597, "low": 0.2587, "close": 0.2593, "volume": 2302.5, "close_time": 1772600399999, "quote_volume": 597.37854, "trades": 13, "taker_buy_base": 1928.4, "taker_buy_quote": 500.43235 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.2598, "high": 0.2598, "low": 0.2582, "close": 0.2596, "volume": 4394.9, "close_time": 1772603999999, "quote_volume": 1139.31433, "trades": 10, "taker_buy_base": 1286.1, "taker_buy_quote": 333.48573 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2592, "high": 0.2604, "low": 0.2592, "close": 0.2604, "volume": 5432.2, "close_time": 1772607599999, "quote_volume": 1409.23373, "trades": 9, "taker_buy_base": 3024.2, "taker_buy_quote": 785.08013 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.2595, "high": 0.2625, "low": 0.2595, "close": 0.2624, "volume": 6083.3, "close_time": 1772611199999, "quote_volume": 1587.97383, "trades": 30, "taker_buy_base": 2985.5, "taker_buy_quote": 778.54149 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2625, "high": 0.2671, "low": 0.2619, "close": 0.2665, "volume": 8819.9, "close_time": 1772614799999, "quote_volume": 2336.29686, "trades": 37, "taker_buy_base": 6054.1, "taker_buy_quote": 1607.84911 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.2665, "high": 0.2683, "low": 0.2655, "close": 0.2669, "volume": 18930.5, "close_time": 1772618399999, "quote_volume": 5056.00697, "trades": 53, "taker_buy_base": 14627.3, "taker_buy_quote": 3906.05508 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2666, "high": 0.2674, "low": 0.2661, "close": 0.2665, "volume": 6486.2, "close_time": 1772621999999, "quote_volume": 1730.35696, "trades": 27, "taker_buy_base": 3357.4, "taker_buy_quote": 895.91424 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.2667, "high": 0.2672, "low": 0.2642, "close": 0.2642, "volume": 6950.2, "close_time": 1772625599999, "quote_volume": 1852.82278, "trades": 17, "taker_buy_base": 1589.6, "taker_buy_quote": 422.14471 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2639, "high": 0.2656, "low": 0.2639, "close": 0.2656, "volume": 318.5, "close_time": 1772629199999, "quote_volume": 84.37209, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.2663, "high": 0.2689, "low": 0.2663, "close": 0.2684, "volume": 7633.6, "close_time": 1772632799999, "quote_volume": 2048.32052, "trades": 28, "taker_buy_base": 861.3, "taker_buy_quote": 231.04059 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.2696, "high": 0.2709, "low": 0.2664, "close": 0.2677, "volume": 9857.5, "close_time": 1772636399999, "quote_volume": 2652.56354, "trades": 31, "taker_buy_base": 4353.0, "taker_buy_quote": 1169.97689 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.268, "high": 0.2713, "low": 0.2668, "close": 0.2708, "volume": 26007.0, "close_time": 1772639999999, "quote_volume": 7007.96428, "trades": 57, "taker_buy_base": 18161.9, "taker_buy_quote": 4892.04598 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2702, "high": 0.2751, "low": 0.2702, "close": 0.272, "volume": 44953.6, "close_time": 1772643599999, "quote_volume": 12289.01631, "trades": 108, "taker_buy_base": 23983.8, "taker_buy_quote": 6554.6787 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2722, "high": 0.2737, "low": 0.2709, "close": 0.2711, "volume": 4426.2, "close_time": 1772647199999, "quote_volume": 1204.84046, "trades": 25, "taker_buy_base": 4008.8, "taker_buy_quote": 1091.32626 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.2712, "high": 0.2719, "low": 0.2712, "close": 0.2719, "volume": 286.4, "close_time": 1772650799999, "quote_volume": 77.75717, "trades": 5, "taker_buy_base": 171.3, "taker_buy_quote": 46.54205 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.2721, "high": 0.2739, "low": 0.2721, "close": 0.2739, "volume": 3173.5, "close_time": 1772654399999, "quote_volume": 865.52135, "trades": 26, "taker_buy_base": 2971.0, "taker_buy_quote": 810.20444 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2744, "high": 0.275, "low": 0.2723, "close": 0.2731, "volume": 10765.4, "close_time": 1772657999999, "quote_volume": 2941.64231, "trades": 28, "taker_buy_base": 5735.0, "taker_buy_quote": 1567.1893 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.2732, "high": 0.2735, "low": 0.272, "close": 0.272, "volume": 1191.7, "close_time": 1772661599999, "quote_volume": 325.30132, "trades": 7, "taker_buy_base": 847.8, "taker_buy_quote": 231.7049 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.2728, "high": 0.2734, "low": 0.2707, "close": 0.2707, "volume": 9543.8, "close_time": 1772665199999, "quote_volume": 2590.98092, "trades": 19, "taker_buy_base": 4406.2, "taker_buy_quote": 1192.97865 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2704, "high": 0.2717, "low": 0.2689, "close": 0.2717, "volume": 9327.5, "close_time": 1772668799999, "quote_volume": 2527.25262, "trades": 11, "taker_buy_base": 1974.7, "taker_buy_quote": 536.46494 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.272, "high": 0.2737, "low": 0.272, "close": 0.273, "volume": 4058.4, "close_time": 1772672399999, "quote_volume": 1109.61282, "trades": 15, "taker_buy_base": 1602.6, "taker_buy_quote": 438.5931 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.2722, "high": 0.2722, "low": 0.2701, "close": 0.2701, "volume": 2587.7, "close_time": 1772675999999, "quote_volume": 700.49084, "trades": 5, "taker_buy_base": 2326.2, "taker_buy_quote": 629.33287 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.2707, "high": 0.2729, "low": 0.2707, "close": 0.2713, "volume": 11556.9, "close_time": 1772679599999, "quote_volume": 3141.35917, "trades": 26, "taker_buy_base": 3660.9, "taker_buy_quote": 996.15578 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.271, "high": 0.2711, "low": 0.2706, "close": 0.2711, "volume": 6627.0, "close_time": 1772683199999, "quote_volume": 1795.87659, "trades": 12, "taker_buy_base": 3974.4, "taker_buy_quote": 1077.0486 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2719, "high": 0.272, "low": 0.2707, "close": 0.2716, "volume": 5774.1, "close_time": 1772686799999, "quote_volume": 1566.88482, "trades": 15, "taker_buy_base": 2730.9, "taker_buy_quote": 740.53321 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2725, "high": 0.2725, "low": 0.2706, "close": 0.2708, "volume": 714.9, "close_time": 1772690399999, "quote_volume": 193.56411, "trades": 4, "taker_buy_base": 343.2, "taker_buy_quote": 92.97698 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.2708, "high": 0.2717, "low": 0.2707, "close": 0.2711, "volume": 3846.9, "close_time": 1772693999999, "quote_volume": 1043.78466, "trades": 9, "taker_buy_base": 2107.8, "taker_buy_quote": 572.48254 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.271, "high": 0.271, "low": 0.2689, "close": 0.2689, "volume": 608.8, "close_time": 1772697599999, "quote_volume": 164.65203, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2691, "high": 0.2701, "low": 0.2686, "close": 0.2701, "volume": 2457.4, "close_time": 1772701199999, "quote_volume": 661.33142, "trades": 7, "taker_buy_base": 615.4, "taker_buy_quote": 165.64922 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2703, "high": 0.2703, "low": 0.2703, "close": 0.2703, "volume": 360.7, "close_time": 1772704799999, "quote_volume": 97.49721, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2697, "high": 0.2721, "low": 0.2695, "close": 0.272, "volume": 5822.9, "close_time": 1772708399999, "quote_volume": 1579.19702, "trades": 24, "taker_buy_base": 5822.9, "taker_buy_quote": 1579.19702 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2714, "high": 0.273, "low": 0.2708, "close": 0.2728, "volume": 3645.9, "close_time": 1772711999999, "quote_volume": 992.41056, "trades": 23, "taker_buy_base": 3441.9, "taker_buy_quote": 936.96996 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2731, "high": 0.2753, "low": 0.2721, "close": 0.274, "volume": 27181.4, "close_time": 1772715599999, "quote_volume": 7441.51643, "trades": 55, "taker_buy_base": 5659.3, "taker_buy_quote": 1549.87433 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2726, "high": 0.2726, "low": 0.2696, "close": 0.2702, "volume": 7745.5, "close_time": 1772719199999, "quote_volume": 2092.49737, "trades": 25, "taker_buy_base": 2421.9, "taker_buy_quote": 654.59977 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.2713, "high": 0.2727, "low": 0.2707, "close": 0.2723, "volume": 4074.0, "close_time": 1772722799999, "quote_volume": 1104.7583, "trades": 30, "taker_buy_base": 291.4, "taker_buy_quote": 79.27915 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2685, "close": 0.2705, "volume": 6633.4, "close_time": 1772726399999, "quote_volume": 1791.80282, "trades": 35, "taker_buy_base": 3664.9, "taker_buy_quote": 991.0877 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2674, "high": 0.2693, "low": 0.2669, "close": 0.2688, "volume": 2612.1, "close_time": 1772729999999, "quote_volume": 700.45995, "trades": 19, "taker_buy_base": 1389.6, "taker_buy_quote": 372.40465 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.2687, "high": 0.2687, "low": 0.2655, "close": 0.2656, "volume": 8078.2, "close_time": 1772733599999, "quote_volume": 2151.93992, "trades": 19, "taker_buy_base": 7717.1, "taker_buy_quote": 2055.84209 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.2655, "high": 0.2681, "low": 0.2654, "close": 0.2681, "volume": 2604.5, "close_time": 1772737199999, "quote_volume": 695.38061, "trades": 13, "taker_buy_base": 944.7, "taker_buy_quote": 252.56137 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.2686, "high": 0.2693, "low": 0.268, "close": 0.2681, "volume": 8374.7, "close_time": 1772740799999, "quote_volume": 2250.12965, "trades": 20, "taker_buy_base": 4924.6, "taker_buy_quote": 1322.77144 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.268, "high": 0.2693, "low": 0.268, "close": 0.2693, "volume": 2500.8, "close_time": 1772744399999, "quote_volume": 672.54611, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.2692, "high": 0.2696, "low": 0.2683, "close": 0.2683, "volume": 3733.5, "close_time": 1772747999999, "quote_volume": 1005.37561, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.2677, "high": 0.2677, "low": 0.2675, "close": 0.2675, "volume": 1209.9, "close_time": 1772751599999, "quote_volume": 323.73427, "trades": 4, "taker_buy_base": 59.5, "taker_buy_quote": 15.92815 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.2688, "high": 0.2689, "low": 0.2686, "close": 0.2687, "volume": 2614.4, "close_time": 1772755199999, "quote_volume": 702.42912, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2697, "high": 0.2712, "low": 0.2689, "close": 0.2692, "volume": 35979.9, "close_time": 1772758799999, "quote_volume": 9713.81149, "trades": 98, "taker_buy_base": 14630.4, "taker_buy_quote": 3950.90303 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.2678, "high": 0.2685, "low": 0.2671, "close": 0.2685, "volume": 2720.7, "close_time": 1772762399999, "quote_volume": 727.25708, "trades": 4, "taker_buy_base": 2151.4, "taker_buy_quote": 574.63894 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 53.2, "close_time": 1772765999999, "quote_volume": 14.23632, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2676, "high": 0.2676, "low": 0.2676, "close": 0.2676, "volume": 0.0, "close_time": 1772769599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2677, "high": 0.2677, "low": 0.2644, "close": 0.2655, "volume": 6711.3, "close_time": 1772773199999, "quote_volume": 1778.97796, "trades": 23, "taker_buy_base": 6051.6, "taker_buy_quote": 1604.40668 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2655, "high": 0.2659, "low": 0.2641, "close": 0.2657, "volume": 5340.6, "close_time": 1772776799999, "quote_volume": 1412.76556, "trades": 21, "taker_buy_base": 4599.6, "taker_buy_quote": 1216.89039 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2648, "volume": 504.3, "close_time": 1772780399999, "quote_volume": 133.49852, "trades": 2, "taker_buy_base": 303.7, "taker_buy_quote": 80.41976 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2645, "high": 0.267, "low": 0.2645, "close": 0.2668, "volume": 1724.8, "close_time": 1772783999999, "quote_volume": 459.52398, "trades": 9, "taker_buy_base": 120.6, "taker_buy_quote": 31.99518 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2662, "high": 0.2662, "low": 0.2652, "close": 0.2654, "volume": 4584.7, "close_time": 1772787599999, "quote_volume": 1218.541, "trades": 12, "taker_buy_base": 1548.8, "taker_buy_quote": 411.0378 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.2643, "high": 0.2677, "low": 0.2635, "close": 0.2669, "volume": 18326.6, "close_time": 1772791199999, "quote_volume": 4858.90252, "trades": 41, "taker_buy_base": 7300.6, "taker_buy_quote": 1932.78572 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.2667, "high": 0.2682, "low": 0.2667, "close": 0.2679, "volume": 16820.9, "close_time": 1772794799999, "quote_volume": 4501.4324, "trades": 27, "taker_buy_base": 7134.4, "taker_buy_quote": 1906.71298 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.2664, "high": 0.2681, "low": 0.2664, "close": 0.2678, "volume": 3800.7, "close_time": 1772798399999, "quote_volume": 1014.59216, "trades": 9, "taker_buy_base": 3763.3, "taker_buy_quote": 1004.59514 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2669, "high": 0.2681, "low": 0.2666, "close": 0.2681, "volume": 2301.8, "close_time": 1772801999999, "quote_volume": 615.39926, "trades": 12, "taker_buy_base": 1652.3, "taker_buy_quote": 442.04409 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.2679, "high": 0.2683, "low": 0.2646, "close": 0.2661, "volume": 53874.7, "close_time": 1772805599999, "quote_volume": 14350.11732, "trades": 117, "taker_buy_base": 33950.7, "taker_buy_quote": 9029.5579 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.2652, "high": 0.2676, "low": 0.2621, "close": 0.2633, "volume": 24727.1, "close_time": 1772809199999, "quote_volume": 6551.24812, "trades": 88, "taker_buy_base": 8144.8, "taker_buy_quote": 2157.03084 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.2634, "high": 0.2644, "low": 0.2626, "close": 0.2628, "volume": 4045.4, "close_time": 1772812799999, "quote_volume": 1064.92555, "trades": 32, "taker_buy_base": 3055.0, "taker_buy_quote": 803.5806 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2637, "high": 0.2638, "low": 0.2629, "close": 0.2629, "volume": 2974.1, "close_time": 1772816399999, "quote_volume": 782.56092, "trades": 14, "taker_buy_base": 51.8, "taker_buy_quote": 13.66484 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2635, "high": 0.2641, "low": 0.2579, "close": 0.2622, "volume": 101351.8, "close_time": 1772819999999, "quote_volume": 26412.2324, "trades": 166, "taker_buy_base": 28567.0, "taker_buy_quote": 7434.24717 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2625, "high": 0.2635, "low": 0.2622, "close": 0.2629, "volume": 8104.1, "close_time": 1772823599999, "quote_volume": 2128.30797, "trades": 16, "taker_buy_base": 6110.9, "taker_buy_quote": 1603.59069 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.2647, "high": 0.2651, "low": 0.2631, "close": 0.2632, "volume": 14942.2, "close_time": 1772827199999, "quote_volume": 3943.27528, "trades": 72, "taker_buy_base": 2124.6, "taker_buy_quote": 560.95579 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2635, "high": 0.2646, "low": 0.2632, "close": 0.2639, "volume": 20353.7, "close_time": 1772830799999, "quote_volume": 5367.68473, "trades": 127, "taker_buy_base": 7442.7, "taker_buy_quote": 1964.54642 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2644, "high": 0.2652, "low": 0.2643, "close": 0.2652, "volume": 2415.5, "close_time": 1772834399999, "quote_volume": 639.42938, "trades": 23, "taker_buy_base": 725.0, "taker_buy_quote": 191.9468 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2652, "high": 0.2657, "low": 0.2652, "close": 0.2657, "volume": 343.7, "close_time": 1772837999999, "quote_volume": 91.16924, "trades": 3, "taker_buy_base": 40.0, "taker_buy_quote": 10.628 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2651, "high": 0.2651, "low": 0.2637, "close": 0.2637, "volume": 3535.4, "close_time": 1772841599999, "quote_volume": 933.9308, "trades": 5, "taker_buy_base": 3335.4, "taker_buy_quote": 881.0308 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2633, "high": 0.2639, "low": 0.2627, "close": 0.2637, "volume": 12841.0, "close_time": 1772845199999, "quote_volume": 3380.75228, "trades": 12, "taker_buy_base": 7992.8, "taker_buy_quote": 2103.05417 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2636, "high": 0.2636, "low": 0.2636, "close": 0.2636, "volume": 257.7, "close_time": 1772848799999, "quote_volume": 67.92972, "trades": 1, "taker_buy_base": 257.7, "taker_buy_quote": 67.92972 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 400.0, "close_time": 1772852399999, "quote_volume": 105.72, "trades": 1, "taker_buy_base": 400.0, "taker_buy_quote": 105.72 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.2635, "high": 0.2635, "low": 0.2602, "close": 0.2613, "volume": 34189.9, "close_time": 1772855999999, "quote_volume": 8921.79205, "trades": 44, "taker_buy_base": 18620.3, "taker_buy_quote": 4859.51627 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2616, "high": 0.2621, "low": 0.26, "close": 0.2617, "volume": 41537.6, "close_time": 1772859599999, "quote_volume": 10854.91232, "trades": 54, "taker_buy_base": 24026.9, "taker_buy_quote": 6271.24818 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.262, "high": 0.262, "low": 0.2611, "close": 0.2611, "volume": 3970.7, "close_time": 1772863199999, "quote_volume": 1039.84684, "trades": 6, "taker_buy_base": 1660.2, "taker_buy_quote": 434.5142 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.2612, "high": 0.2615, "low": 0.2612, "close": 0.2615, "volume": 6289.0, "close_time": 1772866799999, "quote_volume": 1643.40366, "trades": 19, "taker_buy_base": 1249.5, "taker_buy_quote": 326.61437 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.2603, "high": 0.2608, "low": 0.2603, "close": 0.2608, "volume": 4033.1, "close_time": 1772870399999, "quote_volume": 1050.5887, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2607, "high": 0.262, "low": 0.2606, "close": 0.2618, "volume": 5856.3, "close_time": 1772873999999, "quote_volume": 1529.72823, "trades": 18, "taker_buy_base": 941.2, "taker_buy_quote": 246.21998 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.2612, "high": 0.2648, "low": 0.2612, "close": 0.2648, "volume": 4128.6, "close_time": 1772877599999, "quote_volume": 1084.27164, "trades": 16, "taker_buy_base": 3267.5, "taker_buy_quote": 857.04352 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2641, "high": 0.2643, "low": 0.2637, "close": 0.264, "volume": 1172.0, "close_time": 1772881199999, "quote_volume": 309.51586, "trades": 7, "taker_buy_base": 792.1, "taker_buy_quote": 209.24075 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.2636, "volume": 2359.9, "close_time": 1772884799999, "quote_volume": 622.1349, "trades": 9, "taker_buy_base": 56.3, "taker_buy_quote": 14.84068 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2642, "high": 0.2647, "low": 0.264, "close": 0.2641, "volume": 6538.4, "close_time": 1772888399999, "quote_volume": 1728.65942, "trades": 20, "taker_buy_base": 961.8, "taker_buy_quote": 254.36404 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.2652, "high": 0.2653, "low": 0.2634, "close": 0.2634, "volume": 9347.1, "close_time": 1772891999999, "quote_volume": 2471.60261, "trades": 16, "taker_buy_base": 2908.8, "taker_buy_quote": 766.71197 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2634, "high": 0.2634, "low": 0.2616, "close": 0.2624, "volume": 1066.0, "close_time": 1772895599999, "quote_volume": 279.86548, "trades": 4, "taker_buy_base": 1066.0, "taker_buy_quote": 279.86548 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2607, "high": 0.2607, "low": 0.2594, "close": 0.2594, "volume": 324.8, "close_time": 1772899199999, "quote_volume": 84.5392, "trades": 3, "taker_buy_base": 207.0, "taker_buy_quote": 53.9649 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2604, "high": 0.261, "low": 0.2604, "close": 0.261, "volume": 955.7, "close_time": 1772902799999, "quote_volume": 249.07015, "trades": 5, "taker_buy_base": 820.6, "taker_buy_quote": 213.8766 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.2613, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 718.7, "close_time": 1772906399999, "quote_volume": 187.79091, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.2597, "volume": 1651.5, "close_time": 1772909999999, "quote_volume": 429.32702, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2598, "high": 0.2604, "low": 0.2593, "close": 0.2593, "volume": 14765.1, "close_time": 1772913599999, "quote_volume": 3836.69427, "trades": 15, "taker_buy_base": 2518.7, "taker_buy_quote": 655.41146 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.26, "high": 0.2621, "low": 0.26, "close": 0.2609, "volume": 23977.1, "close_time": 1772917199999, "quote_volume": 6255.03864, "trades": 29, "taker_buy_base": 21460.4, "taker_buy_quote": 5599.12823 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 320.6, "close_time": 1772920799999, "quote_volume": 83.25982, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.2594, "high": 0.2601, "low": 0.2585, "close": 0.2601, "volume": 6946.9, "close_time": 1772924399999, "quote_volume": 1803.23764, "trades": 10, "taker_buy_base": 317.7, "taker_buy_quote": 82.63377 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.26, "volume": 2171.8, "close_time": 1772927999999, "quote_volume": 564.63594, "trades": 3, "taker_buy_base": 2171.8, "taker_buy_quote": 564.63594 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2602, "high": 0.2606, "low": 0.2601, "close": 0.2602, "volume": 736.1, "close_time": 1772931599999, "quote_volume": 191.63362, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2605, "high": 0.2612, "low": 0.2601, "close": 0.2612, "volume": 1221.8, "close_time": 1772935199999, "quote_volume": 318.16794, "trades": 9, "taker_buy_base": 601.9, "taker_buy_quote": 156.61438 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 44.0, "close_time": 1772938799999, "quote_volume": 11.396, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "close_time": 1772942399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 1003.1, "close_time": 1772945999999, "quote_volume": 259.40166, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.2603, "high": 0.2605, "low": 0.2603, "close": 0.2604, "volume": 1175.3, "close_time": 1772949599999, "quote_volume": 306.06497, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2593, "close": 0.2599, "volume": 3607.2, "close_time": 1772953199999, "quote_volume": 937.75344, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.2598, "high": 0.2615, "low": 0.2598, "close": 0.2612, "volume": 2627.1, "close_time": 1772956799999, "quote_volume": 686.0483, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2606, "high": 0.2618, "low": 0.2606, "close": 0.2614, "volume": 2424.3, "close_time": 1772960399999, "quote_volume": 633.54027, "trades": 15, "taker_buy_base": 380.4, "taker_buy_quote": 99.57676 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.2614, "high": 0.2624, "low": 0.2611, "close": 0.2613, "volume": 4434.2, "close_time": 1772963999999, "quote_volume": 1160.79993, "trades": 26, "taker_buy_base": 1091.8, "taker_buy_quote": 285.65475 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.2608, "high": 0.2621, "low": 0.2608, "close": 0.2614, "volume": 2038.0, "close_time": 1772967599999, "quote_volume": 533.22177, "trades": 9, "taker_buy_base": 961.8, "taker_buy_quote": 251.8313 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.2606, "high": 0.2606, "low": 0.2591, "close": 0.2602, "volume": 17896.7, "close_time": 1772971199999, "quote_volume": 4650.82819, "trades": 38, "taker_buy_base": 11805.5, "taker_buy_quote": 3067.35741 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2602, "high": 0.2607, "low": 0.2589, "close": 0.2605, "volume": 3019.6, "close_time": 1772974799999, "quote_volume": 785.82338, "trades": 16, "taker_buy_base": 2916.8, "taker_buy_quote": 759.07482 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.2593, "high": 0.2593, "low": 0.2571, "close": 0.2571, "volume": 4105.5, "close_time": 1772978399999, "quote_volume": 1058.12369, "trades": 14, "taker_buy_base": 3811.0, "taker_buy_quote": 982.38935 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.258, "high": 0.258, "low": 0.2569, "close": 0.2576, "volume": 4250.2, "close_time": 1772981999999, "quote_volume": 1094.28045, "trades": 11, "taker_buy_base": 4101.4, "taker_buy_quote": 1055.90493 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.2574, "high": 0.2575, "low": 0.2567, "close": 0.2567, "volume": 561.0, "close_time": 1772985599999, "quote_volume": 144.26312, "trades": 4, "taker_buy_base": 358.1, "taker_buy_quote": 92.17869 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2557, "close": 0.2557, "volume": 2971.4, "close_time": 1772989199999, "quote_volume": 761.32771, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.2572, "high": 0.2597, "low": 0.2572, "close": 0.2574, "volume": 15065.9, "close_time": 1772992799999, "quote_volume": 3893.30389, "trades": 28, "taker_buy_base": 11302.3, "taker_buy_quote": 2917.53471 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.2568, "high": 0.2584, "low": 0.2568, "close": 0.2584, "volume": 2715.5, "close_time": 1772996399999, "quote_volume": 699.97714, "trades": 4, "taker_buy_base": 1668.0, "taker_buy_quote": 430.97914 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.2577, "high": 0.2617, "low": 0.2576, "close": 0.2606, "volume": 34320.4, "close_time": 1772999999999, "quote_volume": 8913.1533, "trades": 83, "taker_buy_base": 15473.4, "taker_buy_quote": 4021.38522 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2599, "high": 0.2657, "low": 0.2599, "close": 0.2639, "volume": 39271.9, "close_time": 1773003599999, "quote_volume": 10328.48627, "trades": 59, "taker_buy_base": 22528.5, "taker_buy_quote": 5912.53277 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.264, "high": 0.2644, "low": 0.2627, "close": 0.2627, "volume": 12136.9, "close_time": 1773007199999, "quote_volume": 3204.62666, "trades": 22, "taker_buy_base": 4257.2, "taker_buy_quote": 1124.36228 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.2598, "high": 0.2611, "low": 0.2593, "close": 0.2606, "volume": 8266.1, "close_time": 1773010799999, "quote_volume": 2153.84582, "trades": 9, "taker_buy_base": 2742.2, "taker_buy_quote": 712.57102 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.2607, "high": 0.2625, "low": 0.2603, "close": 0.261, "volume": 23691.5, "close_time": 1773014399999, "quote_volume": 6206.45789, "trades": 47, "taker_buy_base": 7506.1, "taker_buy_quote": 1965.90934 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2613, "high": 0.2628, "low": 0.2612, "close": 0.2617, "volume": 2680.1, "close_time": 1773017999999, "quote_volume": 701.4761, "trades": 9, "taker_buy_base": 562.6, "taker_buy_quote": 147.30128 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2605, "high": 0.2616, "low": 0.2605, "close": 0.2605, "volume": 3643.8, "close_time": 1773021599999, "quote_volume": 951.86486, "trades": 15, "taker_buy_base": 3370.4, "taker_buy_quote": 880.6021 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.2604, "high": 0.2616, "low": 0.2604, "close": 0.2616, "volume": 910.5, "close_time": 1773025199999, "quote_volume": 237.65094, "trades": 5, "taker_buy_base": 635.0, "taker_buy_quote": 165.59366 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2627, "high": 0.2663, "low": 0.2624, "close": 0.2627, "volume": 22016.6, "close_time": 1773028799999, "quote_volume": 5816.42951, "trades": 39, "taker_buy_base": 13992.2, "taker_buy_quote": 3694.07397 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2627, "high": 0.2627, "low": 0.2627, "close": 0.2627, "volume": 0.0, "close_time": 1773032399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 130.7, "close_time": 1773035999999, "quote_volume": 34.54401, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.2644, "high": 0.2654, "low": 0.2639, "close": 0.2654, "volume": 2693.1, "close_time": 1773039599999, "quote_volume": 712.40523, "trades": 18, "taker_buy_base": 782.5, "taker_buy_quote": 207.213 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2658, "high": 0.2665, "low": 0.2651, "close": 0.2663, "volume": 22833.0, "close_time": 1773043199999, "quote_volume": 6071.31369, "trades": 42, "taker_buy_base": 9163.0, "taker_buy_quote": 2435.06956 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2657, "high": 0.269, "low": 0.2657, "close": 0.269, "volume": 22299.9, "close_time": 1773046799999, "quote_volume": 5976.01457, "trades": 30, "taker_buy_base": 12689.3, "taker_buy_quote": 3401.62148 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.269, "high": 0.2708, "low": 0.2679, "close": 0.2703, "volume": 23788.0, "close_time": 1773050399999, "quote_volume": 6407.26312, "trades": 34, "taker_buy_base": 13836.5, "taker_buy_quote": 3730.67147 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.2708, "high": 0.2713, "low": 0.2698, "close": 0.2712, "volume": 9521.3, "close_time": 1773053999999, "quote_volume": 2577.34685, "trades": 19, "taker_buy_base": 1766.2, "taker_buy_quote": 478.54275 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2714, "high": 0.2749, "low": 0.2707, "close": 0.2712, "volume": 44268.5, "close_time": 1773057599999, "quote_volume": 12079.00619, "trades": 87, "taker_buy_base": 24919.3, "taker_buy_quote": 6809.73127 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.271, "high": 0.2735, "low": 0.271, "close": 0.272, "volume": 15071.3, "close_time": 1773061199999, "quote_volume": 4106.33185, "trades": 28, "taker_buy_base": 9061.7, "taker_buy_quote": 2467.00018 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2721, "high": 0.274, "low": 0.2714, "close": 0.2728, "volume": 16460.9, "close_time": 1773064799999, "quote_volume": 4476.67729, "trades": 28, "taker_buy_base": 11966.0, "taker_buy_quote": 3251.84149 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.2722, "high": 0.2731, "low": 0.2722, "close": 0.2727, "volume": 7214.0, "close_time": 1773068399999, "quote_volume": 1965.41979, "trades": 20, "taker_buy_base": 4224.3, "taker_buy_quote": 1150.5588 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.2719, "high": 0.2765, "low": 0.271, "close": 0.2762, "volume": 17855.8, "close_time": 1773071999999, "quote_volume": 4901.97067, "trades": 31, "taker_buy_base": 8714.1, "taker_buy_quote": 2393.99617 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2766, "high": 0.2778, "low": 0.2722, "close": 0.2772, "volume": 34562.0, "close_time": 1773075599999, "quote_volume": 9536.25653, "trades": 61, "taker_buy_base": 15898.2, "taker_buy_quote": 4386.0426 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.2779, "high": 0.278, "low": 0.2719, "close": 0.2723, "volume": 23193.6, "close_time": 1773079199999, "quote_volume": 6392.5853, "trades": 41, "taker_buy_base": 6141.2, "taker_buy_quote": 1693.58738 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.2716, "high": 0.2716, "low": 0.27, "close": 0.27, "volume": 18895.3, "close_time": 1773082799999, "quote_volume": 5118.41481, "trades": 37, "taker_buy_base": 15920.6, "taker_buy_quote": 4312.05477 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.2711, "high": 0.2749, "low": 0.2711, "close": 0.272, "volume": 12727.6, "close_time": 1773086399999, "quote_volume": 3482.68046, "trades": 25, "taker_buy_base": 12646.4, "taker_buy_quote": 3460.57782 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2723, "high": 0.2725, "low": 0.2711, "close": 0.2711, "volume": 10216.0, "close_time": 1773089999999, "quote_volume": 2780.12622, "trades": 16, "taker_buy_base": 5948.2, "taker_buy_quote": 1619.9229 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2717, "high": 0.2719, "low": 0.2712, "close": 0.2713, "volume": 1907.4, "close_time": 1773093599999, "quote_volume": 517.75912, "trades": 11, "taker_buy_base": 1177.3, "taker_buy_quote": 319.66734 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.2713, "high": 0.2718, "low": 0.2687, "close": 0.27, "volume": 7201.4, "close_time": 1773097199999, "quote_volume": 1944.64924, "trades": 9, "taker_buy_base": 2578.1, "taker_buy_quote": 693.58222 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.27, "high": 0.2702, "low": 0.27, "close": 0.2702, "volume": 898.6, "close_time": 1773100799999, "quote_volume": 242.69602, "trades": 4, "taker_buy_base": 898.6, "taker_buy_quote": 242.69602 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2702, "high": 0.2728, "low": 0.2702, "close": 0.2723, "volume": 1772.3, "close_time": 1773104399999, "quote_volume": 481.18907, "trades": 7, "taker_buy_base": 373.4, "taker_buy_quote": 101.86352 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.2727, "high": 0.2727, "low": 0.2722, "close": 0.2722, "volume": 442.9, "close_time": 1773107999999, "quote_volume": 120.70078, "trades": 3, "taker_buy_base": 442.9, "taker_buy_quote": 120.70078 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.2724, "high": 0.2753, "low": 0.2724, "close": 0.2745, "volume": 3551.2, "close_time": 1773111599999, "quote_volume": 974.08219, "trades": 8, "taker_buy_base": 989.4, "taker_buy_quote": 270.61902 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.2745, "high": 0.2745, "low": 0.2715, "close": 0.2715, "volume": 3100.5, "close_time": 1773115199999, "quote_volume": 845.02636, "trades": 6, "taker_buy_base": 2220.2, "taker_buy_quote": 604.11642 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2722, "high": 0.2735, "low": 0.2722, "close": 0.2735, "volume": 6576.7, "close_time": 1773118799999, "quote_volume": 1797.15504, "trades": 10, "taker_buy_base": 823.2, "taker_buy_quote": 224.877 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2736, "high": 0.2739, "low": 0.2733, "close": 0.2737, "volume": 8434.2, "close_time": 1773122399999, "quote_volume": 2307.1192, "trades": 23, "taker_buy_base": 8434.2, "taker_buy_quote": 2307.1192 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.272, "high": 0.2728, "low": 0.272, "close": 0.2728, "volume": 1122.6, "close_time": 1773125999999, "quote_volume": 305.95802, "trades": 4, "taker_buy_base": 822.6, "taker_buy_quote": 224.35802 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.2739, "high": 0.2759, "low": 0.2739, "close": 0.2759, "volume": 8162.1, "close_time": 1773129599999, "quote_volume": 2245.30188, "trades": 13, "taker_buy_base": 5651.5, "taker_buy_quote": 1553.36376 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2764, "high": 0.2804, "low": 0.2761, "close": 0.2804, "volume": 18075.2, "close_time": 1773133199999, "quote_volume": 5037.20317, "trades": 57, "taker_buy_base": 6789.2, "taker_buy_quote": 1890.26584 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.2792, "high": 0.2792, "low": 0.2757, "close": 0.2774, "volume": 13533.1, "close_time": 1773136799999, "quote_volume": 3752.09611, "trades": 37, "taker_buy_base": 7677.1, "taker_buy_quote": 2129.73407 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.2763, "high": 0.2763, "low": 0.274, "close": 0.2746, "volume": 6835.6, "close_time": 1773140399999, "quote_volume": 1880.58657, "trades": 26, "taker_buy_base": 286.8, "taker_buy_quote": 78.89868 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.2747, "high": 0.2764, "low": 0.2746, "close": 0.2764, "volume": 1528.4, "close_time": 1773143999999, "quote_volume": 421.92335, "trades": 9, "taker_buy_base": 1224.3, "taker_buy_quote": 338.38881 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2765, "high": 0.2779, "low": 0.276, "close": 0.2769, "volume": 15730.7, "close_time": 1773147599999, "quote_volume": 4357.97922, "trades": 35, "taker_buy_base": 1773.6, "taker_buy_quote": 490.05873 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2769, "high": 0.2778, "low": 0.2726, "close": 0.2728, "volume": 50621.4, "close_time": 1773151199999, "quote_volume": 13928.32858, "trades": 91, "taker_buy_base": 29342.8, "taker_buy_quote": 8070.79229 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.2728, "high": 0.2734, "low": 0.271, "close": 0.2734, "volume": 3823.7, "close_time": 1773154799999, "quote_volume": 1040.00792, "trades": 33, "taker_buy_base": 1921.8, "taker_buy_quote": 522.43109 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.2757, "high": 0.2763, "low": 0.2743, "close": 0.2748, "volume": 11197.4, "close_time": 1773158399999, "quote_volume": 3076.171, "trades": 50, "taker_buy_base": 6248.7, "taker_buy_quote": 1716.98362 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2751, "high": 0.2765, "low": 0.2739, "close": 0.2752, "volume": 7163.2, "close_time": 1773161999999, "quote_volume": 1973.50909, "trades": 23, "taker_buy_base": 4048.9, "taker_buy_quote": 1113.81947 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.275, "high": 0.2759, "low": 0.2744, "close": 0.2757, "volume": 5889.4, "close_time": 1773165599999, "quote_volume": 1619.59417, "trades": 74, "taker_buy_base": 141.2, "taker_buy_quote": 38.85098 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.2751, "high": 0.2759, "low": 0.2738, "close": 0.2745, "volume": 1796.9, "close_time": 1773169199999, "quote_volume": 494.2415, "trades": 16, "taker_buy_base": 454.3, "taker_buy_quote": 124.91981 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.2733, "high": 0.2733, "low": 0.2727, "close": 0.273, "volume": 572.5, "close_time": 1773172799999, "quote_volume": 156.28194, "trades": 5, "taker_buy_base": 496.0, "taker_buy_quote": 135.42039 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2738, "high": 0.2751, "low": 0.2738, "close": 0.2751, "volume": 1103.1, "close_time": 1773176399999, "quote_volume": 302.49114, "trades": 6, "taker_buy_base": 1047.6, "taker_buy_quote": 287.27859 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2762, "high": 0.2778, "low": 0.2734, "close": 0.2742, "volume": 16532.1, "close_time": 1773179999999, "quote_volume": 4575.46024, "trades": 59, "taker_buy_base": 2600.1, "taker_buy_quote": 720.35548 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.2748, "high": 0.2748, "low": 0.273, "close": 0.2738, "volume": 12266.7, "close_time": 1773183599999, "quote_volume": 3355.00187, "trades": 20, "taker_buy_base": 8252.3, "taker_buy_quote": 2256.58561 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.2729, "high": 0.2734, "low": 0.2717, "close": 0.2718, "volume": 10691.8, "close_time": 1773187199999, "quote_volume": 2911.52642, "trades": 18, "taker_buy_base": 5546.3, "taker_buy_quote": 1507.82008 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2719, "high": 0.2732, "low": 0.2716, "close": 0.2732, "volume": 3396.3, "close_time": 1773190799999, "quote_volume": 925.10376, "trades": 17, "taker_buy_base": 3396.3, "taker_buy_quote": 925.10376 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.2733, "high": 0.2753, "low": 0.2721, "close": 0.2753, "volume": 2977.0, "close_time": 1773194399999, "quote_volume": 814.06866, "trades": 13, "taker_buy_base": 2977.0, "taker_buy_quote": 814.06866 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.2732, "high": 0.2732, "low": 0.2728, "close": 0.2728, "volume": 694.6, "close_time": 1773197999999, "quote_volume": 189.65493, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.2725, "high": 0.2725, "low": 0.271, "close": 0.2713, "volume": 1015.6, "close_time": 1773201599999, "quote_volume": 275.65631, "trades": 8, "taker_buy_base": 979.0, "taker_buy_quote": 265.72307 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2707, "high": 0.2707, "low": 0.2707, "close": 0.2707, "volume": 93.9, "close_time": 1773205199999, "quote_volume": 25.41873, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.2709, "high": 0.2714, "low": 0.2693, "close": 0.2714, "volume": 15982.2, "close_time": 1773208799999, "quote_volume": 4314.48035, "trades": 29, "taker_buy_base": 12742.2, "taker_buy_quote": 3438.59946 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2714, "high": 0.275, "low": 0.2714, "close": 0.275, "volume": 5006.9, "close_time": 1773212399999, "quote_volume": 1372.61133, "trades": 24, "taker_buy_base": 1428.8, "taker_buy_quote": 391.1021 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.274, "high": 0.274, "low": 0.2718, "close": 0.2719, "volume": 1921.9, "close_time": 1773215999999, "quote_volume": 526.09954, "trades": 13, "taker_buy_base": 39.7, "taker_buy_quote": 10.79443 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2709, "high": 0.2724, "low": 0.2706, "close": 0.2706, "volume": 5911.8, "close_time": 1773219599999, "quote_volume": 1603.27231, "trades": 14, "taker_buy_base": 2677.7, "taker_buy_quote": 726.3024 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2726, "high": 0.2731, "low": 0.2726, "close": 0.273, "volume": 437.0, "close_time": 1773223199999, "quote_volume": 119.18136, "trades": 3, "taker_buy_base": 18.4, "taker_buy_quote": 5.02504 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.2733, "high": 0.2733, "low": 0.273, "close": 0.273, "volume": 2897.8, "close_time": 1773226799999, "quote_volume": 791.57394, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.2735, "high": 0.2735, "low": 0.2712, "close": 0.2718, "volume": 12068.7, "close_time": 1773230399999, "quote_volume": 3287.11938, "trades": 24, "taker_buy_base": 5998.0, "taker_buy_quote": 1632.7495 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2715, "high": 0.2748, "low": 0.2712, "close": 0.2728, "volume": 15249.7, "close_time": 1773233999999, "quote_volume": 4184.53412, "trades": 24, "taker_buy_base": 4777.9, "taker_buy_quote": 1309.39191 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2741, "high": 0.2761, "low": 0.2733, "close": 0.274, "volume": 13409.6, "close_time": 1773237599999, "quote_volume": 3679.81256, "trades": 63, "taker_buy_base": 3563.4, "taker_buy_quote": 977.02822 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.2745, "high": 0.2753, "low": 0.2735, "close": 0.2738, "volume": 9206.2, "close_time": 1773241199999, "quote_volume": 2528.9734, "trades": 27, "taker_buy_base": 8598.9, "taker_buy_quote": 2362.46439 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2729, "high": 0.2732, "low": 0.272, "close": 0.2732, "volume": 720.0, "close_time": 1773244799999, "quote_volume": 196.39918, "trades": 8, "taker_buy_base": 281.7, "taker_buy_quote": 76.88599 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2729, "high": 0.2746, "low": 0.2729, "close": 0.2746, "volume": 5797.8, "close_time": 1773248399999, "quote_volume": 1584.99045, "trades": 15, "taker_buy_base": 2065.5, "taker_buy_quote": 564.09961 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.2753, "high": 0.2753, "low": 0.2741, "close": 0.2747, "volume": 2585.7, "close_time": 1773251999999, "quote_volume": 710.54153, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2746, "high": 0.2759, "low": 0.2746, "close": 0.2755, "volume": 1793.5, "close_time": 1773255599999, "quote_volume": 494.08009, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.275, "high": 0.2751, "low": 0.2746, "close": 0.2746, "volume": 2347.4, "close_time": 1773259199999, "quote_volume": 645.31618, "trades": 10, "taker_buy_base": 196.8, "taker_buy_quote": 54.10032 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2743, "high": 0.2748, "low": 0.2742, "close": 0.2748, "volume": 3865.7, "close_time": 1773262799999, "quote_volume": 1061.33688, "trades": 10, "taker_buy_base": 3562.0, "taker_buy_quote": 978.03197 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.2759, "high": 0.2778, "low": 0.2757, "close": 0.2778, "volume": 2603.1, "close_time": 1773266399999, "quote_volume": 719.03019, "trades": 11, "taker_buy_base": 107.9, "taker_buy_quote": 29.97462 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2778, "high": 0.2789, "low": 0.277, "close": 0.2785, "volume": 11035.8, "close_time": 1773269999999, "quote_volume": 3068.46325, "trades": 34, "taker_buy_base": 3958.4, "taker_buy_quote": 1102.35381 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.2785, "high": 0.2792, "low": 0.2775, "close": 0.2775, "volume": 5547.6, "close_time": 1773273599999, "quote_volume": 1544.98081, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2778, "high": 0.2778, "low": 0.2763, "close": 0.2765, "volume": 5076.2, "close_time": 1773277199999, "quote_volume": 1404.01111, "trades": 22, "taker_buy_base": 4808.0, "taker_buy_quote": 1329.5944 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.2749, "high": 0.2752, "low": 0.2741, "close": 0.2741, "volume": 1169.3, "close_time": 1773280799999, "quote_volume": 321.36403, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2746, "high": 0.2746, "low": 0.2732, "close": 0.2732, "volume": 2385.4, "close_time": 1773284399999, "quote_volume": 653.27577, "trades": 14, "taker_buy_base": 1214.8, "taker_buy_quote": 332.06558 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.2735, "high": 0.2744, "low": 0.2735, "close": 0.2738, "volume": 4005.3, "close_time": 1773287999999, "quote_volume": 1097.27266, "trades": 13, "taker_buy_base": 2713.6, "taker_buy_quote": 743.16557 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "close_time": 1773291599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2738, "high": 0.2738, "low": 0.2738, "close": 0.2738, "volume": 0.0, "close_time": 1773295199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.2741, "high": 0.2747, "low": 0.2736, "close": 0.2746, "volume": 2783.9, "close_time": 1773298799999, "quote_volume": 763.84648, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2748, "high": 0.2763, "low": 0.2748, "close": 0.2756, "volume": 5072.9, "close_time": 1773302399999, "quote_volume": 1400.00321, "trades": 12, "taker_buy_base": 1099.2, "taker_buy_quote": 303.48912 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2757, "high": 0.2762, "low": 0.2749, "close": 0.2749, "volume": 3238.0, "close_time": 1773305999999, "quote_volume": 893.58076, "trades": 11, "taker_buy_base": 2185.4, "taker_buy_quote": 603.1704 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.274, "high": 0.2744, "low": 0.2723, "close": 0.2738, "volume": 39246.3, "close_time": 1773309599999, "quote_volume": 10710.75706, "trades": 67, "taker_buy_base": 9948.1, "taker_buy_quote": 2723.17679 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.274, "high": 0.2758, "low": 0.2737, "close": 0.2753, "volume": 4884.7, "close_time": 1773313199999, "quote_volume": 1341.26427, "trades": 19, "taker_buy_base": 4822.5, "taker_buy_quote": 1324.14061 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2752, "high": 0.2758, "low": 0.2744, "close": 0.2753, "volume": 8467.0, "close_time": 1773316799999, "quote_volume": 2327.18235, "trades": 44, "taker_buy_base": 8054.1, "taker_buy_quote": 2213.81707 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2753, "high": 0.2758, "low": 0.2746, "close": 0.2758, "volume": 3995.7, "close_time": 1773320399999, "quote_volume": 1099.98447, "trades": 22, "taker_buy_base": 1597.1, "taker_buy_quote": 439.75549 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.2753, "high": 0.276, "low": 0.2738, "close": 0.2738, "volume": 4681.7, "close_time": 1773323999999, "quote_volume": 1287.37226, "trades": 30, "taker_buy_base": 3919.6, "taker_buy_quote": 1078.03035 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2744, "high": 0.2765, "low": 0.2727, "close": 0.2743, "volume": 7184.4, "close_time": 1773327599999, "quote_volume": 1973.36101, "trades": 26, "taker_buy_base": 2561.9, "taker_buy_quote": 700.42472 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.2744, "high": 0.2755, "low": 0.2734, "close": 0.2734, "volume": 2963.6, "close_time": 1773331199999, "quote_volume": 813.96087, "trades": 9, "taker_buy_base": 1697.4, "taker_buy_quote": 466.90931 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2741, "high": 0.2741, "low": 0.2728, "close": 0.2728, "volume": 969.6, "close_time": 1773334799999, "quote_volume": 265.1392, "trades": 7, "taker_buy_base": 416.3, "taker_buy_quote": 114.10783 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2734, "high": 0.2735, "low": 0.273, "close": 0.2731, "volume": 2108.9, "close_time": 1773338399999, "quote_volume": 576.14689, "trades": 8, "taker_buy_base": 2108.9, "taker_buy_quote": 576.14689 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.2729, "high": 0.2738, "low": 0.2726, "close": 0.2733, "volume": 1989.7, "close_time": 1773341999999, "quote_volume": 543.81502, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2735, "high": 0.2747, "low": 0.2735, "close": 0.2747, "volume": 2177.1, "close_time": 1773345599999, "quote_volume": 595.81385, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2747, "high": 0.2747, "low": 0.2747, "close": 0.2747, "volume": 0.0, "close_time": 1773349199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.2723, "high": 0.273, "low": 0.2722, "close": 0.273, "volume": 13383.5, "close_time": 1773352799999, "quote_volume": 3647.09457, "trades": 23, "taker_buy_base": 10415.6, "taker_buy_quote": 2837.07693 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.2738, "high": 0.2738, "low": 0.2727, "close": 0.2727, "volume": 4381.2, "close_time": 1773356399999, "quote_volume": 1197.1629, "trades": 2, "taker_buy_base": 2190.6, "taker_buy_quote": 597.37662 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2736, "high": 0.2757, "low": 0.2736, "close": 0.2742, "volume": 12618.2, "close_time": 1773359999999, "quote_volume": 3469.96826, "trades": 44, "taker_buy_base": 3037.1, "taker_buy_quote": 834.41345 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2746, "high": 0.2778, "low": 0.2744, "close": 0.2774, "volume": 9135.4, "close_time": 1773363599999, "quote_volume": 2523.46947, "trades": 14, "taker_buy_base": 1327.9, "taker_buy_quote": 366.4764 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.278, "high": 0.2786, "low": 0.2774, "close": 0.2786, "volume": 3384.0, "close_time": 1773367199999, "quote_volume": 939.89852, "trades": 12, "taker_buy_base": 1575.8, "taker_buy_quote": 437.82739 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.2786, "high": 0.2805, "low": 0.2786, "close": 0.2788, "volume": 5187.2, "close_time": 1773370799999, "quote_volume": 1449.38834, "trades": 10, "taker_buy_base": 2591.1, "taker_buy_quote": 722.2991 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.2791, "high": 0.2794, "low": 0.279, "close": 0.279, "volume": 14869.5, "close_time": 1773374399999, "quote_volume": 4151.48375, "trades": 19, "taker_buy_base": 10743.4, "taker_buy_quote": 3000.08366 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2779, "close": 0.2779, "volume": 1831.7, "close_time": 1773377999999, "quote_volume": 509.14943, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.2774, "high": 0.2774, "low": 0.2767, "close": 0.2773, "volume": 6558.1, "close_time": 1773381599999, "quote_volume": 1816.71768, "trades": 17, "taker_buy_base": 5051.5, "taker_buy_quote": 1399.1223 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.2772, "high": 0.2772, "low": 0.2772, "close": 0.2772, "volume": 303.7, "close_time": 1773385199999, "quote_volume": 84.18564, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.2777, "high": 0.2789, "low": 0.2776, "close": 0.2781, "volume": 7401.4, "close_time": 1773388799999, "quote_volume": 2060.39237, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2768, "high": 0.2792, "low": 0.2768, "close": 0.2786, "volume": 4978.6, "close_time": 1773392399999, "quote_volume": 1382.50769, "trades": 8, "taker_buy_base": 4674.9, "taker_buy_quote": 1297.71465 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.278, "high": 0.2786, "low": 0.2778, "close": 0.2785, "volume": 3365.3, "close_time": 1773395999999, "quote_volume": 936.87132, "trades": 7, "taker_buy_base": 2300.0, "taker_buy_quote": 640.74963 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2796, "high": 0.2796, "low": 0.2792, "close": 0.2795, "volume": 984.1, "close_time": 1773399599999, "quote_volume": 274.98778, "trades": 5, "taker_buy_base": 793.3, "taker_buy_quote": 221.6401 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.279, "high": 0.28, "low": 0.2782, "close": 0.2783, "volume": 4597.2, "close_time": 1773403199999, "quote_volume": 1283.05057, "trades": 23, "taker_buy_base": 4559.6, "taker_buy_quote": 1272.56017 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2792, "high": 0.2812, "low": 0.2789, "close": 0.2812, "volume": 5025.2, "close_time": 1773406799999, "quote_volume": 1407.92274, "trades": 24, "taker_buy_base": 4135.9, "taker_buy_quote": 1159.76539 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.2816, "high": 0.2861, "low": 0.2813, "close": 0.2857, "volume": 12992.6, "close_time": 1773410399999, "quote_volume": 3695.47072, "trades": 25, "taker_buy_base": 9007.4, "taker_buy_quote": 2565.2734 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.2868, "high": 0.2877, "low": 0.2842, "close": 0.2847, "volume": 27758.5, "close_time": 1773413999999, "quote_volume": 7936.07183, "trades": 47, "taker_buy_base": 15795.0, "taker_buy_quote": 4512.72298 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.2853, "high": 0.2867, "low": 0.2821, "close": 0.2822, "volume": 26097.7, "close_time": 1773417599999, "quote_volume": 7431.63264, "trades": 73, "taker_buy_base": 6292.2, "taker_buy_quote": 1794.16887 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2835, "high": 0.2839, "low": 0.2816, "close": 0.2835, "volume": 18822.3, "close_time": 1773421199999, "quote_volume": 5316.70934, "trades": 60, "taker_buy_base": 18430.5, "taker_buy_quote": 5205.89188 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.2834, "high": 0.2834, "low": 0.2807, "close": 0.2809, "volume": 4426.0, "close_time": 1773424799999, "quote_volume": 1246.23403, "trades": 17, "taker_buy_base": 1871.2, "taker_buy_quote": 525.94252 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.2809, "high": 0.283, "low": 0.2808, "close": 0.2823, "volume": 13483.8, "close_time": 1773428399999, "quote_volume": 3809.11514, "trades": 36, "taker_buy_base": 5199.6, "taker_buy_quote": 1469.32685 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.2814, "high": 0.284, "low": 0.2814, "close": 0.284, "volume": 211.2, "close_time": 1773431999999, "quote_volume": 59.66181, "trades": 4, "taker_buy_base": 211.2, "taker_buy_quote": 59.66181 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2841, "high": 0.2851, "low": 0.2824, "close": 0.2826, "volume": 15496.6, "close_time": 1773435599999, "quote_volume": 4385.73019, "trades": 34, "taker_buy_base": 10147.3, "taker_buy_quote": 2868.8758 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.2833, "high": 0.2838, "low": 0.2811, "close": 0.282, "volume": 2717.8, "close_time": 1773439199999, "quote_volume": 770.82635, "trades": 5, "taker_buy_base": 335.4, "taker_buy_quote": 94.9728 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.281, "high": 0.2811, "low": 0.2805, "close": 0.2805, "volume": 5495.0, "close_time": 1773442799999, "quote_volume": 1542.75836, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.2815, "high": 0.282, "low": 0.2807, "close": 0.282, "volume": 978.2, "close_time": 1773446399999, "quote_volume": 275.44264, "trades": 9, "taker_buy_base": 56.9, "taker_buy_quote": 16.01735 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2825, "high": 0.2825, "low": 0.2809, "close": 0.2809, "volume": 5703.9, "close_time": 1773449999999, "quote_volume": 1606.45968, "trades": 10, "taker_buy_base": 4227.8, "taker_buy_quote": 1190.58334 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.2813, "high": 0.2827, "low": 0.2813, "close": 0.2827, "volume": 2489.6, "close_time": 1773453599999, "quote_volume": 701.82061, "trades": 5, "taker_buy_base": 2147.7, "taker_buy_quote": 605.59066 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2817, "high": 0.2817, "low": 0.2814, "close": 0.2814, "volume": 3069.9, "close_time": 1773457199999, "quote_volume": 864.63174, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2818, "high": 0.2818, "low": 0.2818, "close": 0.2818, "volume": 222.2, "close_time": 1773460799999, "quote_volume": 62.61596, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2824, "high": 0.2826, "low": 0.2823, "close": 0.2826, "volume": 1526.5, "close_time": 1773464399999, "quote_volume": 431.22425, "trades": 4, "taker_buy_base": 1526.5, "taker_buy_quote": 431.22425 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2808, "high": 0.2808, "low": 0.2774, "close": 0.2779, "volume": 22140.6, "close_time": 1773467999999, "quote_volume": 6171.39479, "trades": 68, "taker_buy_base": 12378.5, "taker_buy_quote": 3457.79169 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.2785, "high": 0.2788, "low": 0.277, "close": 0.2776, "volume": 2144.4, "close_time": 1773471599999, "quote_volume": 596.57913, "trades": 14, "taker_buy_base": 895.9, "taker_buy_quote": 249.35997 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2779, "high": 0.2779, "low": 0.2771, "close": 0.2773, "volume": 4707.5, "close_time": 1773475199999, "quote_volume": 1306.27261, "trades": 28, "taker_buy_base": 611.6, "taker_buy_quote": 169.67407 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2776, "high": 0.279, "low": 0.2776, "close": 0.2786, "volume": 2545.6, "close_time": 1773478799999, "quote_volume": 708.47764, "trades": 19, "taker_buy_base": 802.3, "taker_buy_quote": 223.30192 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2789, "high": 0.2794, "low": 0.2789, "close": 0.2792, "volume": 1132.6, "close_time": 1773482399999, "quote_volume": 316.08909, "trades": 11, "taker_buy_base": 485.2, "taker_buy_quote": 135.4238 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.279, "high": 0.279, "low": 0.2766, "close": 0.2767, "volume": 10063.9, "close_time": 1773485999999, "quote_volume": 2790.8577, "trades": 58, "taker_buy_base": 370.3, "taker_buy_quote": 103.3137 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.2779, "high": 0.2779, "low": 0.2765, "close": 0.2767, "volume": 12381.2, "close_time": 1773489599999, "quote_volume": 3432.91333, "trades": 80, "taker_buy_base": 1901.3, "taker_buy_quote": 528.17754 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2776, "high": 0.2782, "low": 0.2762, "close": 0.2763, "volume": 9025.7, "close_time": 1773493199999, "quote_volume": 2499.77266, "trades": 57, "taker_buy_base": 3353.0, "taker_buy_quote": 929.15306 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2763, "high": 0.2766, "low": 0.275, "close": 0.2752, "volume": 6325.4, "close_time": 1773496799999, "quote_volume": 1745.58722, "trades": 20, "taker_buy_base": 3505.3, "taker_buy_quote": 968.25313 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2739, "high": 0.2749, "low": 0.2735, "close": 0.2735, "volume": 11060.8, "close_time": 1773500399999, "quote_volume": 3032.1063, "trades": 22, "taker_buy_base": 6268.4, "taker_buy_quote": 1720.50809 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.2737, "high": 0.2739, "low": 0.2734, "close": 0.2738, "volume": 3265.0, "close_time": 1773503999999, "quote_volume": 893.58499, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2743, "high": 0.2743, "low": 0.2736, "close": 0.274, "volume": 5781.8, "close_time": 1773507599999, "quote_volume": 1584.66407, "trades": 10, "taker_buy_base": 1624.4, "taker_buy_quote": 445.25828 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.2738, "high": 0.2738, "low": 0.2735, "close": 0.2735, "volume": 5510.2, "close_time": 1773511199999, "quote_volume": 1508.5397, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2733, "close": 0.2733, "volume": 3598.7, "close_time": 1773514799999, "quote_volume": 984.37413, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.2733, "high": 0.2733, "low": 0.2733, "close": 0.2733, "volume": 0.0, "close_time": 1773518399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2737, "high": 0.2763, "low": 0.2737, "close": 0.276, "volume": 6195.6, "close_time": 1773521999999, "quote_volume": 1704.64405, "trades": 19, "taker_buy_base": 1778.7, "taker_buy_quote": 490.79945 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2768, "high": 0.2768, "low": 0.2759, "close": 0.276, "volume": 7367.7, "close_time": 1773525599999, "quote_volume": 2035.94051, "trades": 24, "taker_buy_base": 3715.7, "taker_buy_quote": 1027.34684 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.2775, "high": 0.2786, "low": 0.2771, "close": 0.2781, "volume": 10479.2, "close_time": 1773529199999, "quote_volume": 2911.45262, "trades": 54, "taker_buy_base": 7363.3, "taker_buy_quote": 2047.21856 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.2793, "high": 0.2794, "low": 0.2787, "close": 0.279, "volume": 5593.0, "close_time": 1773532799999, "quote_volume": 1560.0884, "trades": 69, "taker_buy_base": 4622.9, "taker_buy_quote": 1289.29025 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2761, "close": 0.2761, "volume": 1646.7, "close_time": 1773536399999, "quote_volume": 456.01179, "trades": 8, "taker_buy_base": 792.0, "taker_buy_quote": 219.05718 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.2759, "high": 0.2759, "low": 0.2759, "close": 0.2759, "volume": 303.7, "close_time": 1773539999999, "quote_volume": 83.79083, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.2766, "high": 0.2778, "low": 0.2766, "close": 0.2778, "volume": 2272.6, "close_time": 1773543599999, "quote_volume": 631.2176, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.2769, "high": 0.2769, "low": 0.2769, "close": 0.2769, "volume": 303.7, "close_time": 1773547199999, "quote_volume": 84.09453, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2774, "high": 0.2774, "low": 0.2772, "close": 0.2772, "volume": 1007.4, "close_time": 1773550799999, "quote_volume": 279.33128, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.2776, "high": 0.2782, "low": 0.2776, "close": 0.2779, "volume": 5283.5, "close_time": 1773554399999, "quote_volume": 1468.18486, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.2779, "high": 0.2779, "low": 0.2779, "close": 0.2779, "volume": 0.0, "close_time": 1773557999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2773, "high": 0.2776, "low": 0.2769, "close": 0.2773, "volume": 2738.1, "close_time": 1773561599999, "quote_volume": 759.10023, "trades": 11, "taker_buy_base": 2130.7, "taker_buy_quote": 590.8808 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2773, "high": 0.2779, "low": 0.277, "close": 0.2779, "volume": 2236.7, "close_time": 1773565199999, "quote_volume": 620.33112, "trades": 8, "taker_buy_base": 186.4, "taker_buy_quote": 51.80056 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2779, "high": 0.2787, "low": 0.2776, "close": 0.2776, "volume": 9152.0, "close_time": 1773568799999, "quote_volume": 2546.60206, "trades": 21, "taker_buy_base": 8719.6, "taker_buy_quote": 2426.56782 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.2777, "high": 0.278, "low": 0.2777, "close": 0.278, "volume": 841.3, "close_time": 1773572399999, "quote_volume": 233.75662, "trades": 4, "taker_buy_base": 841.3, "taker_buy_quote": 233.75662 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.2777, "high": 0.4444, "low": 0.2769, "close": 0.4092, "volume": 768052.7, "close_time": 1773575999999, "quote_volume": 259556.89039, "trades": 2279, "taker_buy_base": 454320.5, "taker_buy_quote": 154989.45457 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.4077, "high": 0.6213, "low": 0.3425, "close": 0.357, "volume": 5407568.1, "close_time": 1773579599999, "quote_volume": 2513221.72829, "trades": 13486, "taker_buy_base": 2474109.9, "taker_buy_quote": 1157585.21639 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.3527, "high": 0.3527, "low": 0.2129, "close": 0.2467, "volume": 5550675.5, "close_time": 1773583199999, "quote_volume": 1421476.92769, "trades": 11596, "taker_buy_base": 2446493.6, "taker_buy_quote": 619358.37858 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.2463, "high": 0.2481, "low": 0.2306, "close": 0.2369, "volume": 1138715.8, "close_time": 1773586799999, "quote_volume": 270608.82984, "trades": 3967, "taker_buy_base": 599836.4, "taker_buy_quote": 142564.73724 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.2371, "high": 0.2376, "low": 0.2262, "close": 0.2328, "volume": 657428.9, "close_time": 1773590399999, "quote_volume": 152566.93147, "trades": 2096, "taker_buy_base": 310832.4, "taker_buy_quote": 72213.76407 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2327, "high": 0.2337, "low": 0.2249, "close": 0.2281, "volume": 570627.6, "close_time": 1773593999999, "quote_volume": 130352.73876, "trades": 2058, "taker_buy_base": 279068.2, "taker_buy_quote": 63734.87849 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2282, "high": 0.2329, "low": 0.2239, "close": 0.2289, "volume": 594175.3, "close_time": 1773597599999, "quote_volume": 135358.95707, "trades": 1511, "taker_buy_base": 258751.3, "taker_buy_quote": 58928.06851 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.229, "high": 0.2308, "low": 0.223, "close": 0.2254, "volume": 409126.0, "close_time": 1773601199999, "quote_volume": 92614.59055, "trades": 842, "taker_buy_base": 165960.7, "taker_buy_quote": 37620.58643 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.2253, "high": 0.2265, "low": 0.2174, "close": 0.2206, "volume": 414469.8, "close_time": 1773604799999, "quote_volume": 92130.75344, "trades": 914, "taker_buy_base": 186824.3, "taker_buy_quote": 41517.53436 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2206, "high": 0.2212, "low": 0.2027, "close": 0.2099, "volume": 1416395.3, "close_time": 1773608399999, "quote_volume": 297463.43908, "trades": 2433, "taker_buy_base": 443950.7, "taker_buy_quote": 92509.78606 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2102, "high": 0.2144, "low": 0.207, "close": 0.2143, "volume": 343723.8, "close_time": 1773611999999, "quote_volume": 72451.97966, "trades": 761, "taker_buy_base": 143913.5, "taker_buy_quote": 30352.98604 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2143, "high": 0.2185, "low": 0.2115, "close": 0.216, "volume": 483662.5, "close_time": 1773615599999, "quote_volume": 104213.93453, "trades": 908, "taker_buy_base": 236814.4, "taker_buy_quote": 51042.52942 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.2165, "high": 0.2167, "low": 0.2129, "close": 0.2151, "volume": 207754.1, "close_time": 1773619199999, "quote_volume": 44495.0164, "trades": 443, "taker_buy_base": 108270.6, "taker_buy_quote": 23182.24089 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2152, "high": 0.2164, "low": 0.2093, "close": 0.2115, "volume": 221250.0, "close_time": 1773622799999, "quote_volume": 46850.41948, "trades": 518, "taker_buy_base": 117813.2, "taker_buy_quote": 24919.62014 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2116, "high": 0.2161, "low": 0.2079, "close": 0.2121, "volume": 479606.3, "close_time": 1773626399999, "quote_volume": 102021.60416, "trades": 854, "taker_buy_base": 129387.2, "taker_buy_quote": 27325.39645 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.2125, "high": 0.2172, "low": 0.2118, "close": 0.2134, "volume": 216545.1, "close_time": 1773629999999, "quote_volume": 46457.72565, "trades": 622, "taker_buy_base": 136486.1, "taker_buy_quote": 29260.32127 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.2135, "high": 0.2222, "low": 0.2131, "close": 0.2203, "volume": 309968.3, "close_time": 1773633599999, "quote_volume": 67628.56275, "trades": 681, "taker_buy_base": 181633.2, "taker_buy_quote": 39680.33473 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2203, "high": 0.2261, "low": 0.2144, "close": 0.2155, "volume": 452104.8, "close_time": 1773637199999, "quote_volume": 99395.4636, "trades": 939, "taker_buy_base": 232528.8, "taker_buy_quote": 51147.57756 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.2161, "high": 0.2179, "low": 0.2151, "close": 0.2153, "volume": 163321.2, "close_time": 1773640799999, "quote_volume": 35365.77608, "trades": 333, "taker_buy_base": 74183.0, "taker_buy_quote": 16045.8516 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.2153, "high": 0.2167, "low": 0.2117, "close": 0.213, "volume": 255879.2, "close_time": 1773644399999, "quote_volume": 54945.99786, "trades": 496, "taker_buy_base": 122369.8, "taker_buy_quote": 26278.6102 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2128, "high": 0.2143, "low": 0.2118, "close": 0.2136, "volume": 274045.8, "close_time": 1773647999999, "quote_volume": 58393.98876, "trades": 514, "taker_buy_base": 107270.9, "taker_buy_quote": 22844.62505 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2134, "high": 0.2142, "low": 0.21, "close": 0.2111, "volume": 517045.1, "close_time": 1773651599999, "quote_volume": 109350.49362, "trades": 582, "taker_buy_base": 208552.8, "taker_buy_quote": 43981.0292 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.211, "high": 0.2111, "low": 0.208, "close": 0.2087, "volume": 93491.7, "close_time": 1773655199999, "quote_volume": 19618.91108, "trades": 285, "taker_buy_base": 44660.6, "taker_buy_quote": 9380.0176 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2086, "high": 0.2106, "low": 0.2054, "close": 0.2077, "volume": 432351.6, "close_time": 1773658799999, "quote_volume": 89955.06136, "trades": 600, "taker_buy_base": 159605.4, "taker_buy_quote": 33201.6357 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.2077, "high": 0.2089, "low": 0.2051, "close": 0.2082, "volume": 310389.5, "close_time": 1773662399999, "quote_volume": 64177.41271, "trades": 556, "taker_buy_base": 153899.1, "taker_buy_quote": 31804.68627 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2082, "high": 0.2139, "low": 0.2051, "close": 0.2077, "volume": 641688.9, "close_time": 1773665999999, "quote_volume": 134599.95626, "trades": 1168, "taker_buy_base": 371655.2, "taker_buy_quote": 77856.93252 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.2076, "high": 0.2083, "low": 0.1942, "close": 0.1957, "volume": 920108.4, "close_time": 1773669599999, "quote_volume": 185312.73721, "trades": 1632, "taker_buy_base": 446612.0, "taker_buy_quote": 90229.37186 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1955, "high": 0.1974, "low": 0.1929, "close": 0.1953, "volume": 385832.2, "close_time": 1773673199999, "quote_volume": 75328.04656, "trades": 887, "taker_buy_base": 159686.4, "taker_buy_quote": 31142.19214 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1951, "high": 0.196, "low": 0.1867, "close": 0.1876, "volume": 506429.1, "close_time": 1773676799999, "quote_volume": 96197.54268, "trades": 926, "taker_buy_base": 213526.1, "taker_buy_quote": 40616.9649 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1873, "high": 0.1956, "low": 0.1831, "close": 0.1925, "volume": 840699.4, "close_time": 1773680399999, "quote_volume": 160030.35715, "trades": 1450, "taker_buy_base": 416945.5, "taker_buy_quote": 79294.37208 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1927, "high": 0.1949, "low": 0.192, "close": 0.1931, "volume": 173672.4, "close_time": 1773683999999, "quote_volume": 33562.17861, "trades": 449, "taker_buy_base": 92511.3, "taker_buy_quote": 17861.00391 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.193, "high": 0.1962, "low": 0.1928, "close": 0.1947, "volume": 256720.4, "close_time": 1773687599999, "quote_volume": 49832.41518, "trades": 571, "taker_buy_base": 99602.1, "taker_buy_quote": 19337.96714 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.195, "high": 0.1981, "low": 0.1934, "close": 0.1937, "volume": 329249.9, "close_time": 1773691199999, "quote_volume": 64435.17033, "trades": 617, "taker_buy_base": 139687.8, "taker_buy_quote": 27419.50394 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.194, "high": 0.1953, "low": 0.1928, "close": 0.1928, "volume": 502425.1, "close_time": 1773694799999, "quote_volume": 97481.58794, "trades": 419, "taker_buy_base": 134361.1, "taker_buy_quote": 26161.08074 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1929, "high": 0.1937, "low": 0.1906, "close": 0.1933, "volume": 117549.1, "close_time": 1773698399999, "quote_volume": 22608.38515, "trades": 259, "taker_buy_base": 69838.8, "taker_buy_quote": 13451.72432 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1932, "high": 0.1932, "low": 0.1889, "close": 0.1914, "volume": 243232.5, "close_time": 1773701999999, "quote_volume": 46470.6814, "trades": 335, "taker_buy_base": 171210.1, "taker_buy_quote": 32739.69461 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1912, "high": 0.1917, "low": 0.1888, "close": 0.191, "volume": 100447.9, "close_time": 1773705599999, "quote_volume": 19063.10257, "trades": 230, "taker_buy_base": 63685.0, "taker_buy_quote": 12082.64857 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1909, "high": 0.1909, "low": 0.1866, "close": 0.1885, "volume": 176798.9, "close_time": 1773709199999, "quote_volume": 33309.67152, "trades": 469, "taker_buy_base": 96618.8, "taker_buy_quote": 18197.34722 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1883, "high": 0.1887, "low": 0.1845, "close": 0.1854, "volume": 161315.9, "close_time": 1773712799999, "quote_volume": 30094.25185, "trades": 442, "taker_buy_base": 66976.1, "taker_buy_quote": 12500.74971 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1853, "high": 0.1869, "low": 0.1823, "close": 0.1857, "volume": 142730.3, "close_time": 1773716399999, "quote_volume": 26339.50686, "trades": 390, "taker_buy_base": 64302.9, "taker_buy_quote": 11867.01593 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1856, "high": 0.1862, "low": 0.1811, "close": 0.1812, "volume": 173604.9, "close_time": 1773719999999, "quote_volume": 31803.84497, "trades": 372, "taker_buy_base": 87532.5, "taker_buy_quote": 16038.00762 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1811, "high": 0.1815, "low": 0.177, "close": 0.1804, "volume": 275001.6, "close_time": 1773723599999, "quote_volume": 49313.32762, "trades": 613, "taker_buy_base": 148016.4, "taker_buy_quote": 26535.80836 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1805, "high": 0.1806, "low": 0.1748, "close": 0.1757, "volume": 312541.8, "close_time": 1773727199999, "quote_volume": 55342.65488, "trades": 622, "taker_buy_base": 147563.7, "taker_buy_quote": 26161.90239 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1755, "high": 0.1779, "low": 0.1734, "close": 0.1778, "volume": 334549.8, "close_time": 1773730799999, "quote_volume": 58627.68021, "trades": 596, "taker_buy_base": 151013.8, "taker_buy_quote": 26497.91 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1779, "high": 0.1817, "low": 0.1776, "close": 0.1785, "volume": 411987.2, "close_time": 1773734399999, "quote_volume": 73867.63919, "trades": 585, "taker_buy_base": 154490.7, "taker_buy_quote": 27729.56906 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1787, "high": 0.1831, "low": 0.1783, "close": 0.1798, "volume": 390865.9, "close_time": 1773737999999, "quote_volume": 70819.68785, "trades": 549, "taker_buy_base": 216512.5, "taker_buy_quote": 39223.34955 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1796, "high": 0.1798, "low": 0.1769, "close": 0.1776, "volume": 201267.6, "close_time": 1773741599999, "quote_volume": 35893.95137, "trades": 609, "taker_buy_base": 87066.1, "taker_buy_quote": 15528.24945 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1777, "high": 0.1795, "low": 0.1759, "close": 0.1794, "volume": 132953.0, "close_time": 1773745199999, "quote_volume": 23540.51856, "trades": 317, "taker_buy_base": 20581.2, "taker_buy_quote": 3655.52476 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1796, "high": 0.1814, "low": 0.1766, "close": 0.1768, "volume": 166428.0, "close_time": 1773748799999, "quote_volume": 29724.06162, "trades": 314, "taker_buy_base": 82212.9, "taker_buy_quote": 14663.35083 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1768, "high": 0.1771, "low": 0.175, "close": 0.1751, "volume": 78867.1, "close_time": 1773752399999, "quote_volume": 13885.17316, "trades": 266, "taker_buy_base": 41787.0, "taker_buy_quote": 7354.02437 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1753, "high": 0.1762, "low": 0.1691, "close": 0.1703, "volume": 481407.0, "close_time": 1773755999999, "quote_volume": 82707.16436, "trades": 629, "taker_buy_base": 183549.6, "taker_buy_quote": 31519.56825 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1706, "high": 0.174, "low": 0.1705, "close": 0.1739, "volume": 70055.1, "close_time": 1773759599999, "quote_volume": 12038.33433, "trades": 224, "taker_buy_base": 40244.1, "taker_buy_quote": 6916.68826 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1738, "high": 0.1746, "low": 0.1711, "close": 0.1713, "volume": 80965.8, "close_time": 1773763199999, "quote_volume": 13995.32089, "trades": 203, "taker_buy_base": 30442.6, "taker_buy_quote": 5254.97995 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1714, "high": 0.1723, "low": 0.1696, "close": 0.1702, "volume": 43686.1, "close_time": 1773766799999, "quote_volume": 7444.47967, "trades": 148, "taker_buy_base": 21770.7, "taker_buy_quote": 3708.89635 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1702, "high": 0.1736, "low": 0.1702, "close": 0.1726, "volume": 52893.9, "close_time": 1773770399999, "quote_volume": 9089.42346, "trades": 193, "taker_buy_base": 23909.6, "taker_buy_quote": 4102.02268 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1726, "high": 0.174, "low": 0.1705, "close": 0.1711, "volume": 22766.3, "close_time": 1773773999999, "quote_volume": 3916.50532, "trades": 196, "taker_buy_base": 9281.9, "taker_buy_quote": 1595.5232 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.171, "high": 0.1716, "low": 0.1686, "close": 0.1697, "volume": 99684.5, "close_time": 1773777599999, "quote_volume": 17008.67761, "trades": 181, "taker_buy_base": 42967.3, "taker_buy_quote": 7307.84149 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1698, "high": 0.1716, "low": 0.1692, "close": 0.1711, "volume": 102551.7, "close_time": 1773781199999, "quote_volume": 17450.2929, "trades": 250, "taker_buy_base": 37681.5, "taker_buy_quote": 6405.77954 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1713, "high": 0.1729, "low": 0.1702, "close": 0.1717, "volume": 224821.8, "close_time": 1773784799999, "quote_volume": 38549.41144, "trades": 259, "taker_buy_base": 189151.9, "taker_buy_quote": 32436.69965 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1714, "high": 0.1717, "low": 0.1694, "close": 0.1705, "volume": 137442.9, "close_time": 1773788399999, "quote_volume": 23410.78073, "trades": 197, "taker_buy_base": 72564.5, "taker_buy_quote": 12383.89854 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1706, "high": 0.1711, "low": 0.1671, "close": 0.1682, "volume": 134530.2, "close_time": 1773791999999, "quote_volume": 22686.69653, "trades": 203, "taker_buy_base": 58135.2, "taker_buy_quote": 9779.37555 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.168, "high": 0.168, "low": 0.1611, "close": 0.1621, "volume": 347886.7, "close_time": 1773795599999, "quote_volume": 57180.45014, "trades": 552, "taker_buy_base": 117100.7, "taker_buy_quote": 19298.40915 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1622, "high": 0.1625, "low": 0.1596, "close": 0.1617, "volume": 205138.9, "close_time": 1773799199999, "quote_volume": 33043.76411, "trades": 326, "taker_buy_base": 73511.4, "taker_buy_quote": 11852.9206 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1619, "high": 0.1655, "low": 0.1616, "close": 0.1647, "volume": 234150.2, "close_time": 1773802799999, "quote_volume": 38479.23924, "trades": 341, "taker_buy_base": 108868.7, "taker_buy_quote": 17867.67892 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1648, "high": 0.1659, "low": 0.1629, "close": 0.1636, "volume": 114722.4, "close_time": 1773806399999, "quote_volume": 18838.79527, "trades": 215, "taker_buy_base": 22462.6, "taker_buy_quote": 3679.91603 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1634, "high": 0.164, "low": 0.1607, "close": 0.1609, "volume": 37027.7, "close_time": 1773809999999, "quote_volume": 6010.8572, "trades": 106, "taker_buy_base": 20369.9, "taker_buy_quote": 3304.95933 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1608, "high": 0.1615, "low": 0.1589, "close": 0.1598, "volume": 120338.9, "close_time": 1773813599999, "quote_volume": 19281.71311, "trades": 253, "taker_buy_base": 23711.7, "taker_buy_quote": 3799.26799 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1599, "high": 0.1607, "low": 0.158, "close": 0.1599, "volume": 93957.0, "close_time": 1773817199999, "quote_volume": 14949.63595, "trades": 235, "taker_buy_base": 48348.2, "taker_buy_quote": 7686.25807 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1596, "high": 0.1599, "low": 0.1558, "close": 0.1565, "volume": 162928.5, "close_time": 1773820799999, "quote_volume": 25721.58079, "trades": 322, "taker_buy_base": 80987.0, "taker_buy_quote": 12792.91032 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1563, "high": 0.1567, "low": 0.1544, "close": 0.1561, "volume": 126380.9, "close_time": 1773824399999, "quote_volume": 19665.62506, "trades": 347, "taker_buy_base": 56157.5, "taker_buy_quote": 8735.24794 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1562, "high": 0.1572, "low": 0.1537, "close": 0.1559, "volume": 380966.9, "close_time": 1773827999999, "quote_volume": 59194.11171, "trades": 363, "taker_buy_base": 73213.7, "taker_buy_quote": 11358.89407 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1561, "high": 0.1565, "low": 0.1495, "close": 0.1508, "volume": 353619.9, "close_time": 1773831599999, "quote_volume": 53675.00781, "trades": 435, "taker_buy_base": 180465.9, "taker_buy_quote": 27388.11469 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1507, "high": 0.1509, "low": 0.146, "close": 0.1479, "volume": 330204.3, "close_time": 1773835199999, "quote_volume": 49123.30008, "trades": 467, "taker_buy_base": 184646.0, "taker_buy_quote": 27439.29167 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.148, "high": 0.1492, "low": 0.1452, "close": 0.1452, "volume": 365206.0, "close_time": 1773838799999, "quote_volume": 53770.89753, "trades": 482, "taker_buy_base": 126206.0, "taker_buy_quote": 18592.63237 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1451, "high": 0.1457, "low": 0.1428, "close": 0.1436, "volume": 247072.1, "close_time": 1773842399999, "quote_volume": 35671.98603, "trades": 437, "taker_buy_base": 103387.2, "taker_buy_quote": 14896.68643 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1434, "high": 0.1438, "low": 0.1391, "close": 0.1395, "volume": 227792.3, "close_time": 1773845999999, "quote_volume": 32233.25066, "trades": 493, "taker_buy_base": 100283.2, "taker_buy_quote": 14182.18594 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1398, "high": 0.1411, "low": 0.136, "close": 0.1363, "volume": 321826.6, "close_time": 1773849599999, "quote_volume": 44213.72433, "trades": 364, "taker_buy_base": 168700.1, "taker_buy_quote": 23152.41017 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1361, "high": 0.1411, "low": 0.1361, "close": 0.1392, "volume": 372443.2, "close_time": 1773853199999, "quote_volume": 51674.4519, "trades": 552, "taker_buy_base": 159948.3, "taker_buy_quote": 22112.79789 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1393, "high": 0.1428, "low": 0.1373, "close": 0.1413, "volume": 276791.5, "close_time": 1773856799999, "quote_volume": 38713.01407, "trades": 357, "taker_buy_base": 102108.8, "taker_buy_quote": 14200.1652 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1416, "high": 0.1426, "low": 0.1408, "close": 0.1422, "volume": 75666.7, "close_time": 1773860399999, "quote_volume": 10739.44292, "trades": 206, "taker_buy_base": 38699.9, "taker_buy_quote": 5491.13068 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1421, "high": 0.1454, "low": 0.1412, "close": 0.1422, "volume": 260463.1, "close_time": 1773863999999, "quote_volume": 37409.53853, "trades": 490, "taker_buy_base": 154944.3, "taker_buy_quote": 22284.20377 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1421, "high": 0.1448, "low": 0.1421, "close": 0.1439, "volume": 103756.6, "close_time": 1773867599999, "quote_volume": 14901.09928, "trades": 230, "taker_buy_base": 58901.3, "taker_buy_quote": 8462.73946 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.144, "high": 0.1478, "low": 0.1432, "close": 0.1468, "volume": 178152.2, "close_time": 1773871199999, "quote_volume": 25926.32512, "trades": 368, "taker_buy_base": 56215.8, "taker_buy_quote": 8150.79753 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1471, "high": 0.1545, "low": 0.1458, "close": 0.154, "volume": 343700.5, "close_time": 1773874799999, "quote_volume": 51566.10922, "trades": 687, "taker_buy_base": 189207.4, "taker_buy_quote": 28388.37406 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1541, "high": 0.1565, "low": 0.1479, "close": 0.1495, "volume": 535770.8, "close_time": 1773878399999, "quote_volume": 82148.95334, "trades": 910, "taker_buy_base": 271803.9, "taker_buy_quote": 41785.27721 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1496, "high": 0.1524, "low": 0.1477, "close": 0.1517, "volume": 297234.4, "close_time": 1773881999999, "quote_volume": 44656.45741, "trades": 651, "taker_buy_base": 157204.6, "taker_buy_quote": 23624.27673 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1519, "high": 0.1654, "low": 0.1508, "close": 0.1624, "volume": 568577.8, "close_time": 1773885599999, "quote_volume": 90639.74223, "trades": 1149, "taker_buy_base": 299210.5, "taker_buy_quote": 47609.01384 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1619, "high": 0.172, "low": 0.1609, "close": 0.1685, "volume": 1052009.4, "close_time": 1773889199999, "quote_volume": 176084.79051, "trades": 3097, "taker_buy_base": 489945.2, "taker_buy_quote": 82067.03133 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1681, "high": 0.1762, "low": 0.1636, "close": 0.1641, "volume": 667905.3, "close_time": 1773892799999, "quote_volume": 112893.72518, "trades": 1769, "taker_buy_base": 356836.6, "taker_buy_quote": 60444.87359 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.164, "high": 0.1671, "low": 0.1619, "close": 0.1667, "volume": 314059.0, "close_time": 1773896399999, "quote_volume": 51734.94431, "trades": 841, "taker_buy_base": 161754.4, "taker_buy_quote": 26637.16675 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1669, "high": 0.1755, "low": 0.1651, "close": 0.1744, "volume": 1192908.5, "close_time": 1773899999999, "quote_volume": 204117.77124, "trades": 2168, "taker_buy_base": 641729.3, "taker_buy_quote": 110129.58837 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1744, "high": 0.1802, "low": 0.1702, "close": 0.1728, "volume": 1044498.9, "close_time": 1773903599999, "quote_volume": 183935.93052, "trades": 2513, "taker_buy_base": 608412.9, "taker_buy_quote": 107080.18984 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1729, "high": 0.1731, "low": 0.1648, "close": 0.1683, "volume": 407390.1, "close_time": 1773907199999, "quote_volume": 68520.8876, "trades": 864, "taker_buy_base": 130807.3, "taker_buy_quote": 21964.43889 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1684, "high": 0.1692, "low": 0.154, "close": 0.1571, "volume": 413116.4, "close_time": 1773910799999, "quote_volume": 66711.401, "trades": 690, "taker_buy_base": 159457.3, "taker_buy_quote": 25714.85835 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1574, "high": 0.1578, "low": 0.1512, "close": 0.1533, "volume": 286791.5, "close_time": 1773914399999, "quote_volume": 44010.14687, "trades": 671, "taker_buy_base": 77037.5, "taker_buy_quote": 11853.24171 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1536, "high": 0.156, "low": 0.1526, "close": 0.1552, "volume": 112254.3, "close_time": 1773917999999, "quote_volume": 17319.91994, "trades": 267, "taker_buy_base": 60746.9, "taker_buy_quote": 9363.42436 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1553, "high": 0.1599, "low": 0.1551, "close": 0.156, "volume": 502706.7, "close_time": 1773921599999, "quote_volume": 79383.6449, "trades": 711, "taker_buy_base": 277432.7, "taker_buy_quote": 43915.0299 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1558, "high": 0.1579, "low": 0.1532, "close": 0.1549, "volume": 102037.7, "close_time": 1773925199999, "quote_volume": 15842.69207, "trades": 259, "taker_buy_base": 52853.7, "taker_buy_quote": 8206.6141 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1551, "high": 0.1602, "low": 0.1527, "close": 0.1602, "volume": 160065.9, "close_time": 1773928799999, "quote_volume": 24791.49396, "trades": 344, "taker_buy_base": 76915.1, "taker_buy_quote": 11944.68498 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1603, "high": 0.164, "low": 0.156, "close": 0.1573, "volume": 642248.4, "close_time": 1773932399999, "quote_volume": 102513.34108, "trades": 1346, "taker_buy_base": 292377.2, "taker_buy_quote": 46801.32919 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1573, "high": 0.1704, "low": 0.1568, "close": 0.1673, "volume": 1370668.7, "close_time": 1773935999999, "quote_volume": 227644.22705, "trades": 2697, "taker_buy_base": 632102.3, "taker_buy_quote": 104879.27946 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1669, "high": 0.1669, "low": 0.1599, "close": 0.1599, "volume": 593229.7, "close_time": 1773939599999, "quote_volume": 96784.63672, "trades": 1192, "taker_buy_base": 255959.7, "taker_buy_quote": 41746.49872 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1599, "high": 0.1623, "low": 0.1573, "close": 0.1582, "volume": 260241.8, "close_time": 1773943199999, "quote_volume": 41496.23342, "trades": 573, "taker_buy_base": 134132.7, "taker_buy_quote": 21376.3708 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1584, "high": 0.161, "low": 0.1562, "close": 0.1589, "volume": 350083.9, "close_time": 1773946799999, "quote_volume": 55714.99977, "trades": 498, "taker_buy_base": 158361.9, "taker_buy_quote": 25258.62417 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1589, "high": 0.1596, "low": 0.1575, "close": 0.1585, "volume": 62993.9, "close_time": 1773950399999, "quote_volume": 9996.2308, "trades": 190, "taker_buy_base": 34794.7, "taker_buy_quote": 5517.3797 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1583, "high": 0.1589, "low": 0.1566, "close": 0.1581, "volume": 73443.0, "close_time": 1773953999999, "quote_volume": 11573.25211, "trades": 201, "taker_buy_base": 28612.9, "taker_buy_quote": 4505.30382 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1585, "high": 0.1606, "low": 0.1566, "close": 0.1571, "volume": 65305.0, "close_time": 1773957599999, "quote_volume": 10330.88726, "trades": 210, "taker_buy_base": 28706.6, "taker_buy_quote": 4549.53501 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1575, "high": 0.1594, "low": 0.1575, "close": 0.1584, "volume": 45871.8, "close_time": 1773961199999, "quote_volume": 7272.87136, "trades": 171, "taker_buy_base": 21057.0, "taker_buy_quote": 3340.77034 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1583, "high": 0.1593, "low": 0.1551, "close": 0.1571, "volume": 76647.1, "close_time": 1773964799999, "quote_volume": 12044.23749, "trades": 196, "taker_buy_base": 42862.7, "taker_buy_quote": 6740.11591 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.157, "high": 0.1572, "low": 0.1538, "close": 0.1547, "volume": 96785.3, "close_time": 1773968399999, "quote_volume": 15003.30663, "trades": 211, "taker_buy_base": 52079.9, "taker_buy_quote": 8073.26676 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1548, "high": 0.1549, "low": 0.1529, "close": 0.1531, "volume": 25072.9, "close_time": 1773971999999, "quote_volume": 3857.96874, "trades": 141, "taker_buy_base": 17692.5, "taker_buy_quote": 2723.5694 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1528, "high": 0.1547, "low": 0.1516, "close": 0.1541, "volume": 35219.9, "close_time": 1773975599999, "quote_volume": 5384.46936, "trades": 167, "taker_buy_base": 11541.8, "taker_buy_quote": 1773.95952 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1543, "high": 0.1551, "low": 0.1532, "close": 0.1548, "volume": 68594.8, "close_time": 1773979199999, "quote_volume": 10541.41153, "trades": 133, "taker_buy_base": 39306.7, "taker_buy_quote": 6032.22755 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.155, "high": 0.1568, "low": 0.1531, "close": 0.1565, "volume": 155408.8, "close_time": 1773982799999, "quote_volume": 24167.76152, "trades": 211, "taker_buy_base": 55413.0, "taker_buy_quote": 8602.24471 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1569, "high": 0.1569, "low": 0.1541, "close": 0.1547, "volume": 81631.8, "close_time": 1773986399999, "quote_volume": 12717.83308, "trades": 261, "taker_buy_base": 39563.3, "taker_buy_quote": 6168.14721 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1544, "high": 0.1546, "low": 0.153, "close": 0.1541, "volume": 66378.6, "close_time": 1773989999999, "quote_volume": 10196.17098, "trades": 136, "taker_buy_base": 31531.1, "taker_buy_quote": 4843.84438 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.154, "high": 0.1545, "low": 0.153, "close": 0.1531, "volume": 50315.3, "close_time": 1773993599999, "quote_volume": 7729.52808, "trades": 173, "taker_buy_base": 14919.0, "taker_buy_quote": 2297.19972 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1536, "high": 0.1557, "low": 0.1533, "close": 0.1557, "volume": 102570.7, "close_time": 1773997199999, "quote_volume": 15878.42864, "trades": 141, "taker_buy_base": 85191.9, "taker_buy_quote": 13193.12423 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1558, "high": 0.1559, "low": 0.1532, "close": 0.1539, "volume": 22425.5, "close_time": 1774000799999, "quote_volume": 3472.68302, "trades": 106, "taker_buy_base": 12014.7, "taker_buy_quote": 1861.9453 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1538, "high": 0.1556, "low": 0.1535, "close": 0.1542, "volume": 68041.8, "close_time": 1774004399999, "quote_volume": 10515.21124, "trades": 302, "taker_buy_base": 57450.7, "taker_buy_quote": 8878.93256 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1541, "high": 0.1544, "low": 0.1531, "close": 0.1533, "volume": 100179.9, "close_time": 1774007999999, "quote_volume": 15398.44839, "trades": 132, "taker_buy_base": 75970.6, "taker_buy_quote": 11679.55562 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1521, "close": 0.1528, "volume": 80311.4, "close_time": 1774011599999, "quote_volume": 12245.84782, "trades": 100, "taker_buy_base": 65294.0, "taker_buy_quote": 9956.72392 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1528, "high": 0.1529, "low": 0.1513, "close": 0.1515, "volume": 48842.2, "close_time": 1774015199999, "quote_volume": 7432.71368, "trades": 81, "taker_buy_base": 32406.4, "taker_buy_quote": 4931.09403 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1513, "high": 0.1534, "low": 0.1503, "close": 0.1507, "volume": 70426.2, "close_time": 1774018799999, "quote_volume": 10709.38563, "trades": 128, "taker_buy_base": 29189.2, "taker_buy_quote": 4449.66271 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1508, "high": 0.1513, "low": 0.1489, "close": 0.1506, "volume": 148279.6, "close_time": 1774022399999, "quote_volume": 22235.2841, "trades": 188, "taker_buy_base": 88761.3, "taker_buy_quote": 13310.67063 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1516, "high": 0.1527, "low": 0.1506, "close": 0.1515, "volume": 58423.4, "close_time": 1774025999999, "quote_volume": 8849.96087, "trades": 102, "taker_buy_base": 29579.6, "taker_buy_quote": 4479.5877 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.152, "high": 0.1522, "low": 0.1509, "close": 0.152, "volume": 51219.4, "close_time": 1774029599999, "quote_volume": 7758.33606, "trades": 82, "taker_buy_base": 29097.4, "taker_buy_quote": 4408.64871 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1521, "high": 0.1533, "low": 0.1514, "close": 0.1515, "volume": 18371.3, "close_time": 1774033199999, "quote_volume": 2799.36291, "trades": 26, "taker_buy_base": 16291.6, "taker_buy_quote": 2483.10414 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1528, "high": 0.1533, "low": 0.1514, "close": 0.1517, "volume": 148946.6, "close_time": 1774036799999, "quote_volume": 22701.81676, "trades": 103, "taker_buy_base": 60130.7, "taker_buy_quote": 9144.77195 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1505, "high": 0.1515, "low": 0.1498, "close": 0.1514, "volume": 21921.5, "close_time": 1774040399999, "quote_volume": 3298.92557, "trades": 35, "taker_buy_base": 18057.8, "taker_buy_quote": 2719.99533 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1514, "high": 0.1527, "low": 0.1512, "close": 0.1512, "volume": 36374.0, "close_time": 1774043999999, "quote_volume": 5537.13777, "trades": 53, "taker_buy_base": 17876.8, "taker_buy_quote": 2715.85335 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.152, "high": 0.1524, "low": 0.1518, "close": 0.1523, "volume": 10063.4, "close_time": 1774047599999, "quote_volume": 1529.21286, "trades": 19, "taker_buy_base": 8360.4, "taker_buy_quote": 1270.21799 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1515, "high": 0.1516, "low": 0.1505, "close": 0.1505, "volume": 43413.6, "close_time": 1774051199999, "quote_volume": 6554.20521, "trades": 52, "taker_buy_base": 23567.3, "taker_buy_quote": 3560.19272 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1506, "high": 0.1515, "low": 0.1505, "close": 0.151, "volume": 27265.0, "close_time": 1774054799999, "quote_volume": 4122.80321, "trades": 34, "taker_buy_base": 10538.4, "taker_buy_quote": 1591.98742 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1517, "high": 0.1518, "low": 0.1498, "close": 0.1498, "volume": 13284.1, "close_time": 1774058399999, "quote_volume": 2001.95423, "trades": 20, "taker_buy_base": 1755.4, "taker_buy_quote": 265.15649 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1497, "high": 0.1505, "low": 0.1496, "close": 0.15, "volume": 37357.3, "close_time": 1774061999999, "quote_volume": 5604.28247, "trades": 56, "taker_buy_base": 12078.1, "taker_buy_quote": 1812.41554 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.15, "high": 0.15, "low": 0.1494, "close": 0.1498, "volume": 16500.7, "close_time": 1774065599999, "quote_volume": 2469.28012, "trades": 25, "taker_buy_base": 10222.0, "taker_buy_quote": 1529.71776 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1494, "high": 0.1502, "low": 0.1493, "close": 0.1493, "volume": 9292.6, "close_time": 1774069199999, "quote_volume": 1391.04658, "trades": 13, "taker_buy_base": 4530.7, "taker_buy_quote": 678.46348 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1499, "high": 0.1509, "low": 0.1495, "close": 0.1497, "volume": 37940.6, "close_time": 1774072799999, "quote_volume": 5699.6441, "trades": 52, "taker_buy_base": 16965.8, "taker_buy_quote": 2549.82043 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1497, "high": 0.1503, "low": 0.1496, "close": 0.1503, "volume": 12970.3, "close_time": 1774076399999, "quote_volume": 1944.44047, "trades": 22, "taker_buy_base": 11439.5, "taker_buy_quote": 1714.36123 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.15, "high": 0.1502, "low": 0.148, "close": 0.148, "volume": 57204.7, "close_time": 1774079999999, "quote_volume": 8533.17747, "trades": 60, "taker_buy_base": 24694.4, "taker_buy_quote": 3666.1787 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1485, "high": 0.1488, "low": 0.147, "close": 0.147, "volume": 47646.2, "close_time": 1774083599999, "quote_volume": 7038.81431, "trades": 62, "taker_buy_base": 22088.4, "taker_buy_quote": 3259.75899 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1469, "high": 0.1471, "low": 0.1455, "close": 0.1459, "volume": 35745.3, "close_time": 1774087199999, "quote_volume": 5228.9721, "trades": 46, "taker_buy_base": 16294.9, "taker_buy_quote": 2378.58606 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1461, "high": 0.1475, "low": 0.1458, "close": 0.1475, "volume": 28071.8, "close_time": 1774090799999, "quote_volume": 4112.43854, "trades": 43, "taker_buy_base": 21774.9, "taker_buy_quote": 3190.58435 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1476, "high": 0.1485, "low": 0.1475, "close": 0.1484, "volume": 36325.9, "close_time": 1774094399999, "quote_volume": 5382.03701, "trades": 53, "taker_buy_base": 16390.8, "taker_buy_quote": 2428.03399 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1485, "high": 0.1486, "low": 0.148, "close": 0.148, "volume": 22031.5, "close_time": 1774097999999, "quote_volume": 3268.38039, "trades": 31, "taker_buy_base": 4344.6, "taker_buy_quote": 644.54174 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1478, "high": 0.1478, "low": 0.1463, "close": 0.1469, "volume": 19970.0, "close_time": 1774101599999, "quote_volume": 2938.5513, "trades": 31, "taker_buy_base": 2727.4, "taker_buy_quote": 399.89654 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.147, "high": 0.1483, "low": 0.147, "close": 0.1476, "volume": 35885.0, "close_time": 1774105199999, "quote_volume": 5298.08648, "trades": 42, "taker_buy_base": 19652.8, "taker_buy_quote": 2905.50364 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1481, "high": 0.1494, "low": 0.1478, "close": 0.1492, "volume": 33947.0, "close_time": 1774108799999, "quote_volume": 5061.45937, "trades": 38, "taker_buy_base": 20036.8, "taker_buy_quote": 2985.78487 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1489, "high": 0.1489, "low": 0.147, "close": 0.1472, "volume": 21791.6, "close_time": 1774112399999, "quote_volume": 3215.52643, "trades": 33, "taker_buy_base": 5961.8, "taker_buy_quote": 878.02494 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1474, "high": 0.1479, "low": 0.1469, "close": 0.1479, "volume": 7246.9, "close_time": 1774115999999, "quote_volume": 1068.06772, "trades": 30, "taker_buy_base": 1467.9, "taker_buy_quote": 216.38735 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.148, "high": 0.1481, "low": 0.147, "close": 0.147, "volume": 14114.7, "close_time": 1774119599999, "quote_volume": 2082.60353, "trades": 27, "taker_buy_base": 3700.6, "taker_buy_quote": 545.75386 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1469, "high": 0.1485, "low": 0.1467, "close": 0.148, "volume": 24855.4, "close_time": 1774123199999, "quote_volume": 3675.05747, "trades": 31, "taker_buy_base": 13791.2, "taker_buy_quote": 2040.32658 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1476, "high": 0.1476, "low": 0.1463, "close": 0.1467, "volume": 28255.4, "close_time": 1774126799999, "quote_volume": 4142.245, "trades": 41, "taker_buy_base": 20254.5, "taker_buy_quote": 2969.42229 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1467, "high": 0.1468, "low": 0.146, "close": 0.1461, "volume": 156961.4, "close_time": 1774130399999, "quote_volume": 22932.80058, "trades": 104, "taker_buy_base": 136028.0, "taker_buy_quote": 19873.07949 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.146, "high": 0.1461, "low": 0.1448, "close": 0.1451, "volume": 67125.3, "close_time": 1774133999999, "quote_volume": 9761.54076, "trades": 97, "taker_buy_base": 42245.1, "taker_buy_quote": 6152.15868 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1454, "high": 0.1455, "low": 0.1388, "close": 0.1396, "volume": 174213.6, "close_time": 1774137599999, "quote_volume": 24589.61074, "trades": 179, "taker_buy_base": 78058.9, "taker_buy_quote": 11030.42208 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1396, "high": 0.141, "low": 0.1374, "close": 0.1397, "volume": 151756.4, "close_time": 1774141199999, "quote_volume": 21156.71008, "trades": 176, "taker_buy_base": 88243.6, "taker_buy_quote": 12315.67961 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1404, "high": 0.1409, "low": 0.1395, "close": 0.14, "volume": 27738.7, "close_time": 1774144799999, "quote_volume": 3889.46414, "trades": 36, "taker_buy_base": 9329.3, "taker_buy_quote": 1305.49253 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1401, "high": 0.1433, "low": 0.1401, "close": 0.1428, "volume": 46624.8, "close_time": 1774148399999, "quote_volume": 6618.75636, "trades": 73, "taker_buy_base": 21493.7, "taker_buy_quote": 3059.78432 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1431, "high": 0.145, "low": 0.1429, "close": 0.1436, "volume": 29676.9, "close_time": 1774151999999, "quote_volume": 4269.78874, "trades": 32, "taker_buy_base": 18357.7, "taker_buy_quote": 2640.17591 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1431, "close": 0.1436, "volume": 11756.5, "close_time": 1774155599999, "quote_volume": 1686.94168, "trades": 11, "taker_buy_base": 3773.3, "taker_buy_quote": 542.1904 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1438, "high": 0.1438, "low": 0.1425, "close": 0.1426, "volume": 40156.3, "close_time": 1774159199999, "quote_volume": 5741.38532, "trades": 16, "taker_buy_base": 9623.8, "taker_buy_quote": 1375.21688 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1416, "high": 0.1419, "low": 0.1409, "close": 0.1413, "volume": 33224.4, "close_time": 1774162799999, "quote_volume": 4690.27264, "trades": 32, "taker_buy_base": 12458.8, "taker_buy_quote": 1761.41132 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1409, "high": 0.141, "low": 0.1403, "close": 0.1404, "volume": 12029.6, "close_time": 1774166399999, "quote_volume": 1691.11631, "trades": 27, "taker_buy_base": 11987.2, "taker_buy_quote": 1685.13791 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1401, "high": 0.1409, "low": 0.1392, "close": 0.1398, "volume": 125428.8, "close_time": 1774169999999, "quote_volume": 17538.84203, "trades": 84, "taker_buy_base": 70594.5, "taker_buy_quote": 9869.6297 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1398, "high": 0.1421, "low": 0.1396, "close": 0.1416, "volume": 65731.7, "close_time": 1774173599999, "quote_volume": 9254.39469, "trades": 89, "taker_buy_base": 38381.7, "taker_buy_quote": 5387.31513 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1417, "high": 0.142, "low": 0.1401, "close": 0.1405, "volume": 49968.3, "close_time": 1774177199999, "quote_volume": 7061.8185, "trades": 71, "taker_buy_base": 15056.9, "taker_buy_quote": 2125.61432 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1406, "high": 0.1422, "low": 0.1406, "close": 0.1419, "volume": 79717.0, "close_time": 1774180799999, "quote_volume": 11275.89142, "trades": 105, "taker_buy_base": 45577.3, "taker_buy_quote": 6443.69704 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1416, "high": 0.1422, "low": 0.1408, "close": 0.1409, "volume": 22183.1, "close_time": 1774184399999, "quote_volume": 3141.0333, "trades": 61, "taker_buy_base": 11331.5, "taker_buy_quote": 1602.6861 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.141, "high": 0.1422, "low": 0.1409, "close": 0.1416, "volume": 58535.8, "close_time": 1774187999999, "quote_volume": 8284.75399, "trades": 55, "taker_buy_base": 28234.2, "taker_buy_quote": 3991.02301 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1414, "high": 0.1427, "low": 0.1414, "close": 0.1427, "volume": 32582.2, "close_time": 1774191599999, "quote_volume": 4635.08663, "trades": 53, "taker_buy_base": 15656.6, "taker_buy_quote": 2228.32296 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1431, "high": 0.1433, "low": 0.1414, "close": 0.1419, "volume": 22337.1, "close_time": 1774195199999, "quote_volume": 3178.8135, "trades": 86, "taker_buy_base": 16285.4, "taker_buy_quote": 2314.55948 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1419, "high": 0.1425, "low": 0.1418, "close": 0.1418, "volume": 8177.8, "close_time": 1774198799999, "quote_volume": 1163.74448, "trades": 17, "taker_buy_base": 2093.6, "taker_buy_quote": 297.85675 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1408, "high": 0.1408, "low": 0.139, "close": 0.1394, "volume": 76022.7, "close_time": 1774202399999, "quote_volume": 10618.12109, "trades": 57, "taker_buy_base": 57437.3, "taker_buy_quote": 8025.86944 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1392, "high": 0.1401, "low": 0.1388, "close": 0.1392, "volume": 92863.0, "close_time": 1774205999999, "quote_volume": 12950.96121, "trades": 128, "taker_buy_base": 36691.3, "taker_buy_quote": 5116.65209 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1387, "high": 0.1387, "low": 0.138, "close": 0.1385, "volume": 25777.7, "close_time": 1774209599999, "quote_volume": 3567.91882, "trades": 36, "taker_buy_base": 10077.1, "taker_buy_quote": 1394.12686 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1383, "high": 0.1393, "low": 0.1383, "close": 0.1387, "volume": 21695.5, "close_time": 1774213199999, "quote_volume": 3014.58252, "trades": 31, "taker_buy_base": 15182.8, "taker_buy_quote": 2110.53504 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1387, "high": 0.1393, "low": 0.1363, "close": 0.1383, "volume": 92777.2, "close_time": 1774216799999, "quote_volume": 12791.14452, "trades": 109, "taker_buy_base": 49927.0, "taker_buy_quote": 6868.73103 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1386, "high": 0.1394, "low": 0.1381, "close": 0.1394, "volume": 78631.4, "close_time": 1774220399999, "quote_volume": 10916.49875, "trades": 97, "taker_buy_base": 36717.7, "taker_buy_quote": 5102.34556 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1393, "high": 0.1408, "low": 0.1382, "close": 0.1382, "volume": 52006.4, "close_time": 1774223999999, "quote_volume": 7268.53648, "trades": 98, "taker_buy_base": 41318.1, "taker_buy_quote": 5780.89982 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1379, "high": 0.1397, "low": 0.1373, "close": 0.1393, "volume": 94475.6, "close_time": 1774227599999, "quote_volume": 13090.38719, "trades": 87, "taker_buy_base": 62548.4, "taker_buy_quote": 8668.60587 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1396, "high": 0.1407, "low": 0.1395, "close": 0.1402, "volume": 79402.1, "close_time": 1774231199999, "quote_volume": 11129.24148, "trades": 43, "taker_buy_base": 18875.2, "taker_buy_quote": 2642.5445 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1406, "high": 0.1414, "low": 0.1403, "close": 0.1414, "volume": 16737.4, "close_time": 1774234799999, "quote_volume": 2358.06913, "trades": 20, "taker_buy_base": 5815.6, "taker_buy_quote": 817.46466 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1409, "high": 0.1415, "low": 0.1403, "close": 0.1407, "volume": 7582.6, "close_time": 1774238399999, "quote_volume": 1068.24268, "trades": 12, "taker_buy_base": 3708.7, "taker_buy_quote": 522.22771 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1407, "high": 0.1407, "low": 0.1398, "close": 0.1407, "volume": 12279.0, "close_time": 1774241999999, "quote_volume": 1721.40616, "trades": 26, "taker_buy_base": 8462.2, "taker_buy_quote": 1187.09198 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1401, "high": 0.1415, "low": 0.14, "close": 0.1414, "volume": 7265.9, "close_time": 1774245599999, "quote_volume": 1023.15791, "trades": 10, "taker_buy_base": 5659.3, "taker_buy_quote": 797.42223 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1412, "high": 0.1417, "low": 0.1391, "close": 0.1396, "volume": 49257.9, "close_time": 1774249199999, "quote_volume": 6938.18233, "trades": 55, "taker_buy_base": 25130.3, "taker_buy_quote": 3536.46171 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1392, "high": 0.1403, "low": 0.1379, "close": 0.1403, "volume": 53187.1, "close_time": 1774252799999, "quote_volume": 7379.35755, "trades": 59, "taker_buy_base": 21742.1, "taker_buy_quote": 3012.51127 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1393, "high": 0.141, "low": 0.1393, "close": 0.1399, "volume": 42442.5, "close_time": 1774256399999, "quote_volume": 5970.37126, "trades": 41, "taker_buy_base": 16377.3, "taker_buy_quote": 2303.18533 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1385, "close": 0.139, "volume": 38322.1, "close_time": 1774259999999, "quote_volume": 5331.85218, "trades": 26, "taker_buy_base": 19195.4, "taker_buy_quote": 2674.57134 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.139, "high": 0.139, "low": 0.138, "close": 0.1381, "volume": 20432.3, "close_time": 1774263599999, "quote_volume": 2836.15024, "trades": 21, "taker_buy_base": 5183.3, "taker_buy_quote": 717.34748 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1385, "high": 0.1419, "low": 0.1323, "close": 0.1401, "volume": 717460.3, "close_time": 1774267199999, "quote_volume": 99560.26575, "trades": 835, "taker_buy_base": 334320.5, "taker_buy_quote": 46292.5659 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1401, "high": 0.1428, "low": 0.1395, "close": 0.1421, "volume": 90690.7, "close_time": 1774270799999, "quote_volume": 12808.70663, "trades": 125, "taker_buy_base": 24564.6, "taker_buy_quote": 3473.06614 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1424, "high": 0.1428, "low": 0.1405, "close": 0.1428, "volume": 71877.5, "close_time": 1774274399999, "quote_volume": 10171.46547, "trades": 120, "taker_buy_base": 46029.9, "taker_buy_quote": 6518.33206 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1429, "high": 0.1429, "low": 0.1406, "close": 0.1409, "volume": 39554.7, "close_time": 1774277999999, "quote_volume": 5606.17856, "trades": 46, "taker_buy_base": 13407.6, "taker_buy_quote": 1904.31787 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1407, "high": 0.1412, "low": 0.1381, "close": 0.1385, "volume": 107704.5, "close_time": 1774281599999, "quote_volume": 15034.10524, "trades": 101, "taker_buy_base": 36707.1, "taker_buy_quote": 5123.64826 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1388, "high": 0.139, "low": 0.1377, "close": 0.1386, "volume": 49113.5, "close_time": 1774285199999, "quote_volume": 6789.99831, "trades": 63, "taker_buy_base": 40046.8, "taker_buy_quote": 5536.46618 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1387, "high": 0.1413, "low": 0.1383, "close": 0.1395, "volume": 284735.4, "close_time": 1774288799999, "quote_volume": 39811.28454, "trades": 161, "taker_buy_base": 66675.6, "taker_buy_quote": 9324.60669 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1396, "high": 0.1397, "low": 0.1382, "close": 0.1385, "volume": 65450.5, "close_time": 1774292399999, "quote_volume": 9091.50655, "trades": 67, "taker_buy_base": 21108.3, "taker_buy_quote": 2939.68033 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1384, "high": 0.1389, "low": 0.1378, "close": 0.1379, "volume": 27303.8, "close_time": 1774295999999, "quote_volume": 3775.8719, "trades": 45, "taker_buy_base": 7552.0, "taker_buy_quote": 1043.87 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1379, "high": 0.1385, "low": 0.1373, "close": 0.1379, "volume": 145873.8, "close_time": 1774299599999, "quote_volume": 20108.91346, "trades": 140, "taker_buy_base": 23173.9, "taker_buy_quote": 3198.92458 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1381, "high": 0.1381, "low": 0.1364, "close": 0.1364, "volume": 88673.8, "close_time": 1774303199999, "quote_volume": 12185.57878, "trades": 108, "taker_buy_base": 44041.4, "taker_buy_quote": 6045.88811 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1361, "high": 0.1371, "low": 0.1352, "close": 0.1365, "volume": 76617.1, "close_time": 1774306799999, "quote_volume": 10431.57991, "trades": 79, "taker_buy_base": 24457.8, "taker_buy_quote": 3327.86808 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1361, "high": 0.1365, "low": 0.1357, "close": 0.136, "volume": 42080.5, "close_time": 1774310399999, "quote_volume": 5723.89822, "trades": 46, "taker_buy_base": 11697.3, "taker_buy_quote": 1592.37995 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1345, "close": 0.1345, "volume": 63492.0, "close_time": 1774313999999, "quote_volume": 8591.15597, "trades": 51, "taker_buy_base": 34953.1, "taker_buy_quote": 4724.70871 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1342, "high": 0.1347, "low": 0.1317, "close": 0.1331, "volume": 139917.3, "close_time": 1774317599999, "quote_volume": 18662.66062, "trades": 159, "taker_buy_base": 70122.2, "taker_buy_quote": 9374.27022 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1332, "high": 0.1334, "low": 0.1324, "close": 0.1328, "volume": 35686.7, "close_time": 1774321199999, "quote_volume": 4745.16582, "trades": 40, "taker_buy_base": 18393.1, "taker_buy_quote": 2445.83882 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1322, "high": 0.1331, "low": 0.1319, "close": 0.1325, "volume": 29833.5, "close_time": 1774324799999, "quote_volume": 3953.19611, "trades": 31, "taker_buy_base": 24791.1, "taker_buy_quote": 3286.30585 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1322, "high": 0.1323, "low": 0.1301, "close": 0.1308, "volume": 113026.1, "close_time": 1774328399999, "quote_volume": 14794.88378, "trades": 81, "taker_buy_base": 39048.9, "taker_buy_quote": 5125.48307 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1306, "high": 0.1316, "low": 0.1302, "close": 0.1312, "volume": 58144.7, "close_time": 1774331999999, "quote_volume": 7604.55206, "trades": 99, "taker_buy_base": 21889.7, "taker_buy_quote": 2862.48393 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1311, "high": 0.1327, "low": 0.1307, "close": 0.1316, "volume": 134198.1, "close_time": 1774335599999, "quote_volume": 17718.37247, "trades": 116, "taker_buy_base": 39173.8, "taker_buy_quote": 5163.389 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1314, "high": 0.1327, "low": 0.1312, "close": 0.1324, "volume": 66604.3, "close_time": 1774339199999, "quote_volume": 8793.34293, "trades": 91, "taker_buy_base": 50206.8, "taker_buy_quote": 6623.99275 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1324, "high": 0.1329, "low": 0.1318, "close": 0.132, "volume": 48754.2, "close_time": 1774342799999, "quote_volume": 6449.60497, "trades": 65, "taker_buy_base": 23013.3, "taker_buy_quote": 3044.48106 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1325, "high": 0.1329, "low": 0.1321, "close": 0.1323, "volume": 60002.3, "close_time": 1774346399999, "quote_volume": 7959.11858, "trades": 87, "taker_buy_base": 13158.6, "taker_buy_quote": 1744.72178 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1311, "close": 0.1313, "volume": 28895.4, "close_time": 1774349999999, "quote_volume": 3806.32843, "trades": 46, "taker_buy_base": 7122.2, "taker_buy_quote": 936.21045 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1312, "high": 0.132, "low": 0.1301, "close": 0.1318, "volume": 35943.5, "close_time": 1774353599999, "quote_volume": 4731.61546, "trades": 46, "taker_buy_base": 10789.6, "taker_buy_quote": 1419.60176 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1314, "high": 0.1316, "low": 0.1305, "close": 0.1305, "volume": 114259.0, "close_time": 1774357199999, "quote_volume": 14961.37107, "trades": 89, "taker_buy_base": 24322.5, "taker_buy_quote": 3180.08052 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1307, "high": 0.1322, "low": 0.1299, "close": 0.1299, "volume": 88705.6, "close_time": 1774360799999, "quote_volume": 11654.85035, "trades": 98, "taker_buy_base": 71418.7, "taker_buy_quote": 9381.9817 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1308, "high": 0.1312, "low": 0.1297, "close": 0.1311, "volume": 92596.4, "close_time": 1774364399999, "quote_volume": 12075.8692, "trades": 65, "taker_buy_base": 36152.0, "taker_buy_quote": 4710.38345 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1309, "high": 0.1313, "low": 0.1306, "close": 0.1306, "volume": 14551.2, "close_time": 1774367999999, "quote_volume": 1906.00501, "trades": 18, "taker_buy_base": 10262.9, "taker_buy_quote": 1343.9312 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1306, "high": 0.1309, "low": 0.1296, "close": 0.1303, "volume": 58345.4, "close_time": 1774371599999, "quote_volume": 7601.96435, "trades": 59, "taker_buy_base": 25449.8, "taker_buy_quote": 3316.94781 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1301, "high": 0.131, "low": 0.1295, "close": 0.1302, "volume": 51926.5, "close_time": 1774375199999, "quote_volume": 6749.45904, "trades": 58, "taker_buy_base": 23031.7, "taker_buy_quote": 2996.57534 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1308, "high": 0.1314, "low": 0.1302, "close": 0.1305, "volume": 100628.3, "close_time": 1774378799999, "quote_volume": 13141.22888, "trades": 78, "taker_buy_base": 60800.0, "taker_buy_quote": 7933.1665 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1305, "high": 0.1308, "low": 0.13, "close": 0.13, "volume": 79828.9, "close_time": 1774382399999, "quote_volume": 10401.10007, "trades": 54, "taker_buy_base": 21321.8, "taker_buy_quote": 2784.58298 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1302, "high": 0.1308, "low": 0.1297, "close": 0.1308, "volume": 68680.1, "close_time": 1774385999999, "quote_volume": 8944.27786, "trades": 64, "taker_buy_base": 15222.5, "taker_buy_quote": 1981.51673 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1299, "close": 0.1305, "volume": 30616.9, "close_time": 1774389599999, "quote_volume": 3993.54905, "trades": 32, "taker_buy_base": 16123.8, "taker_buy_quote": 2101.35982 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.131, "high": 0.1311, "low": 0.13, "close": 0.1304, "volume": 8724.6, "close_time": 1774393199999, "quote_volume": 1138.03338, "trades": 11, "taker_buy_base": 2830.3, "taker_buy_quote": 369.39152 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1305, "high": 0.1313, "low": 0.1305, "close": 0.131, "volume": 55102.4, "close_time": 1774396799999, "quote_volume": 7226.25657, "trades": 33, "taker_buy_base": 20639.0, "taker_buy_quote": 2704.98185 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1302, "high": 0.1321, "low": 0.1301, "close": 0.1312, "volume": 310873.7, "close_time": 1774400399999, "quote_volume": 40805.48983, "trades": 184, "taker_buy_base": 123752.7, "taker_buy_quote": 16224.74549 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.131, "high": 0.1318, "low": 0.1305, "close": 0.1305, "volume": 24395.0, "close_time": 1774403999999, "quote_volume": 3199.47579, "trades": 28, "taker_buy_base": 17355.8, "taker_buy_quote": 2276.27755 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 1709.2, "close_time": 1774407599999, "quote_volume": 222.99719, "trades": 3, "taker_buy_base": 1068.0, "taker_buy_quote": 139.32059 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1307, "high": 0.1331, "low": 0.1307, "close": 0.133, "volume": 52518.1, "close_time": 1774411199999, "quote_volume": 6937.33138, "trades": 52, "taker_buy_base": 24338.1, "taker_buy_quote": 3207.93958 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1331, "high": 0.1341, "low": 0.1314, "close": 0.1341, "volume": 289603.6, "close_time": 1774414799999, "quote_volume": 38705.16387, "trades": 128, "taker_buy_base": 61709.6, "taker_buy_quote": 8230.45592 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1337, "high": 0.1343, "low": 0.1332, "close": 0.1332, "volume": 135956.0, "close_time": 1774418399999, "quote_volume": 18197.62389, "trades": 145, "taker_buy_base": 27360.0, "taker_buy_quote": 3659.63686 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1325, "high": 0.1325, "low": 0.131, "close": 0.1314, "volume": 63060.8, "close_time": 1774421999999, "quote_volume": 8302.65617, "trades": 56, "taker_buy_base": 21172.6, "taker_buy_quote": 2790.99857 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1312, "high": 0.1327, "low": 0.131, "close": 0.1319, "volume": 241859.7, "close_time": 1774425599999, "quote_volume": 31878.08329, "trades": 98, "taker_buy_base": 175105.6, "taker_buy_quote": 23094.49274 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.132, "high": 0.1329, "low": 0.1314, "close": 0.1327, "volume": 53742.8, "close_time": 1774429199999, "quote_volume": 7089.34674, "trades": 65, "taker_buy_base": 35134.7, "taker_buy_quote": 4637.48758 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1324, "high": 0.1327, "low": 0.1319, "close": 0.1324, "volume": 34479.6, "close_time": 1774432799999, "quote_volume": 4558.12168, "trades": 49, "taker_buy_base": 19982.7, "taker_buy_quote": 2640.68907 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.132, "high": 0.1326, "low": 0.132, "close": 0.1322, "volume": 16001.3, "close_time": 1774436399999, "quote_volume": 2118.01106, "trades": 20, "taker_buy_base": 10527.7, "taker_buy_quote": 1392.9789 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1317, "high": 0.1323, "low": 0.1316, "close": 0.1323, "volume": 22875.6, "close_time": 1774439999999, "quote_volume": 3017.5335, "trades": 33, "taker_buy_base": 1969.2, "taker_buy_quote": 259.79828 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1323, "high": 0.1327, "low": 0.1307, "close": 0.1314, "volume": 33814.8, "close_time": 1774443599999, "quote_volume": 4457.36441, "trades": 42, "taker_buy_base": 9398.8, "taker_buy_quote": 1235.19814 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.131, "high": 0.1318, "low": 0.1305, "close": 0.131, "volume": 25753.8, "close_time": 1774447199999, "quote_volume": 3380.85044, "trades": 28, "taker_buy_base": 13907.2, "taker_buy_quote": 1830.19629 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1308, "high": 0.131, "low": 0.1296, "close": 0.1302, "volume": 11157.8, "close_time": 1774450799999, "quote_volume": 1452.61503, "trades": 10, "taker_buy_base": 6293.0, "taker_buy_quote": 819.48753 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1306, "high": 0.1312, "low": 0.1303, "close": 0.1305, "volume": 44226.3, "close_time": 1774454399999, "quote_volume": 5788.03042, "trades": 70, "taker_buy_base": 23656.4, "taker_buy_quote": 3097.44742 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1303, "high": 0.1308, "low": 0.1301, "close": 0.1307, "volume": 51836.4, "close_time": 1774457999999, "quote_volume": 6764.1426, "trades": 18, "taker_buy_base": 39366.9, "taker_buy_quote": 5137.70428 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1302, "high": 0.1307, "low": 0.1285, "close": 0.1296, "volume": 37095.9, "close_time": 1774461599999, "quote_volume": 4797.86693, "trades": 46, "taker_buy_base": 13082.1, "taker_buy_quote": 1687.22383 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1292, "high": 0.1296, "low": 0.1274, "close": 0.1275, "volume": 396350.0, "close_time": 1774465199999, "quote_volume": 50727.33212, "trades": 161, "taker_buy_base": 320959.4, "taker_buy_quote": 41065.33536 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1279, "high": 0.1283, "low": 0.1275, "close": 0.1277, "volume": 65698.1, "close_time": 1774468799999, "quote_volume": 8392.54611, "trades": 57, "taker_buy_base": 19140.6, "taker_buy_quote": 2445.74088 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1264, "close": 0.1269, "volume": 39421.9, "close_time": 1774472399999, "quote_volume": 5012.36734, "trades": 48, "taker_buy_base": 13380.4, "taker_buy_quote": 1697.73517 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.127, "high": 0.1271, "low": 0.1263, "close": 0.127, "volume": 34704.6, "close_time": 1774475999999, "quote_volume": 4399.4182, "trades": 37, "taker_buy_base": 23806.5, "taker_buy_quote": 3017.99976 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1269, "high": 0.1274, "low": 0.1265, "close": 0.1266, "volume": 87223.3, "close_time": 1774479599999, "quote_volume": 11076.62006, "trades": 35, "taker_buy_base": 11576.8, "taker_buy_quote": 1468.56076 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1265, "high": 0.1272, "low": 0.1263, "close": 0.1272, "volume": 16324.8, "close_time": 1774483199999, "quote_volume": 2066.26403, "trades": 22, "taker_buy_base": 8182.4, "taker_buy_quote": 1035.65832 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1272, "high": 0.1282, "low": 0.1265, "close": 0.1273, "volume": 140283.7, "close_time": 1774486799999, "quote_volume": 17863.04253, "trades": 47, "taker_buy_base": 108109.7, "taker_buy_quote": 13757.76585 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1277, "high": 0.1278, "low": 0.1253, "close": 0.1261, "volume": 190538.1, "close_time": 1774490399999, "quote_volume": 24122.12479, "trades": 107, "taker_buy_base": 35763.1, "taker_buy_quote": 4505.89946 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1246, "close": 0.1251, "volume": 146465.8, "close_time": 1774493999999, "quote_volume": 18299.26873, "trades": 62, "taker_buy_base": 70222.8, "taker_buy_quote": 8773.24694 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.125, "high": 0.1252, "low": 0.1235, "close": 0.1238, "volume": 61460.2, "close_time": 1774497599999, "quote_volume": 7634.51101, "trades": 55, "taker_buy_base": 19705.3, "taker_buy_quote": 2447.31269 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1217, "close": 0.1227, "volume": 171246.5, "close_time": 1774501199999, "quote_volume": 20959.25926, "trades": 102, "taker_buy_base": 63021.2, "taker_buy_quote": 7705.76292 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1207, "close": 0.121, "volume": 88240.5, "close_time": 1774504799999, "quote_volume": 10723.52144, "trades": 64, "taker_buy_base": 52376.9, "taker_buy_quote": 6369.39357 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.121, "high": 0.1213, "low": 0.1202, "close": 0.1207, "volume": 52411.6, "close_time": 1774508399999, "quote_volume": 6325.69101, "trades": 43, "taker_buy_base": 20526.6, "taker_buy_quote": 2473.36648 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1205, "high": 0.1207, "low": 0.12, "close": 0.1202, "volume": 32791.1, "close_time": 1774511999999, "quote_volume": 3946.31595, "trades": 53, "taker_buy_base": 5934.1, "taker_buy_quote": 714.30148 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1206, "high": 0.1215, "low": 0.1193, "close": 0.12, "volume": 232764.4, "close_time": 1774515599999, "quote_volume": 27950.97712, "trades": 100, "taker_buy_base": 102802.9, "taker_buy_quote": 12323.13725 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1196, "high": 0.121, "low": 0.1175, "close": 0.1175, "volume": 168177.1, "close_time": 1774519199999, "quote_volume": 19994.98015, "trades": 137, "taker_buy_base": 74443.7, "taker_buy_quote": 8861.29152 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1175, "high": 0.1178, "low": 0.1154, "close": 0.1162, "volume": 109681.6, "close_time": 1774522799999, "quote_volume": 12761.75394, "trades": 84, "taker_buy_base": 32776.8, "taker_buy_quote": 3825.52551 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1162, "high": 0.1181, "low": 0.1162, "close": 0.1174, "volume": 112764.0, "close_time": 1774526399999, "quote_volume": 13213.11716, "trades": 143, "taker_buy_base": 54377.8, "taker_buy_quote": 6359.87641 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1174, "high": 0.1187, "low": 0.1172, "close": 0.1186, "volume": 213979.0, "close_time": 1774529999999, "quote_volume": 25218.44412, "trades": 175, "taker_buy_base": 116362.6, "taker_buy_quote": 13724.43826 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1186, "high": 0.1187, "low": 0.1176, "close": 0.1181, "volume": 57180.1, "close_time": 1774533599999, "quote_volume": 6753.84923, "trades": 70, "taker_buy_base": 12956.6, "taker_buy_quote": 1530.08067 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1183, "high": 0.1193, "low": 0.1182, "close": 0.1184, "volume": 61821.3, "close_time": 1774537199999, "quote_volume": 7332.5854, "trades": 71, "taker_buy_base": 20467.0, "taker_buy_quote": 2430.48891 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1172, "close": 0.1173, "volume": 69647.4, "close_time": 1774540799999, "quote_volume": 8223.02613, "trades": 75, "taker_buy_base": 48439.7, "taker_buy_quote": 5717.50716 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1165, "close": 0.1165, "volume": 27974.3, "close_time": 1774544399999, "quote_volume": 3270.08588, "trades": 37, "taker_buy_base": 9873.3, "taker_buy_quote": 1154.2935 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1155, "close": 0.1158, "volume": 96136.5, "close_time": 1774547999999, "quote_volume": 11139.60371, "trades": 56, "taker_buy_base": 41338.6, "taker_buy_quote": 4794.76159 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.116, "high": 0.1164, "low": 0.1157, "close": 0.1161, "volume": 40663.4, "close_time": 1774551599999, "quote_volume": 4717.2495, "trades": 49, "taker_buy_base": 20831.1, "taker_buy_quote": 2416.38018 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1158, "close": 0.116, "volume": 19324.4, "close_time": 1774555199999, "quote_volume": 2241.98847, "trades": 24, "taker_buy_base": 13187.0, "taker_buy_quote": 1529.89772 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1156, "high": 0.1167, "low": 0.115, "close": 0.1157, "volume": 92037.4, "close_time": 1774558799999, "quote_volume": 10653.80475, "trades": 96, "taker_buy_base": 36753.7, "taker_buy_quote": 4252.63908 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1156, "close": 0.1157, "volume": 12306.8, "close_time": 1774562399999, "quote_volume": 1425.29857, "trades": 19, "taker_buy_base": 8653.4, "taker_buy_quote": 1002.27421 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1143, "close": 0.1146, "volume": 11686.5, "close_time": 1774565999999, "quote_volume": 1342.46548, "trades": 22, "taker_buy_base": 8385.2, "taker_buy_quote": 963.04361 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.114, "high": 0.1147, "low": 0.1132, "close": 0.1147, "volume": 12118.1, "close_time": 1774569599999, "quote_volume": 1375.73507, "trades": 22, "taker_buy_base": 3835.0, "taker_buy_quote": 435.14957 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1149, "high": 0.1163, "low": 0.1149, "close": 0.1158, "volume": 74155.5, "close_time": 1774573199999, "quote_volume": 8569.48866, "trades": 82, "taker_buy_base": 23179.1, "taker_buy_quote": 2672.43915 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1152, "close": 0.1153, "volume": 44632.4, "close_time": 1774576799999, "quote_volume": 5151.96275, "trades": 94, "taker_buy_base": 24613.0, "taker_buy_quote": 2841.46293 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.116, "high": 0.1162, "low": 0.1137, "close": 0.1138, "volume": 169725.6, "close_time": 1774580399999, "quote_volume": 19512.24942, "trades": 97, "taker_buy_base": 44613.9, "taker_buy_quote": 5128.84805 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1133, "close": 0.1138, "volume": 20370.1, "close_time": 1774583999999, "quote_volume": 2320.35364, "trades": 26, "taker_buy_base": 11747.6, "taker_buy_quote": 1337.6276 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1132, "high": 0.1149, "low": 0.113, "close": 0.1146, "volume": 14097.6, "close_time": 1774587599999, "quote_volume": 1610.19345, "trades": 27, "taker_buy_base": 3131.3, "taker_buy_quote": 355.79945 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1145, "high": 0.1157, "low": 0.1144, "close": 0.1157, "volume": 70915.1, "close_time": 1774591199999, "quote_volume": 8174.33553, "trades": 113, "taker_buy_base": 20608.5, "taker_buy_quote": 2377.96952 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1155, "high": 0.1156, "low": 0.1141, "close": 0.1145, "volume": 59540.8, "close_time": 1774594799999, "quote_volume": 6833.94407, "trades": 80, "taker_buy_base": 37308.6, "taker_buy_quote": 4284.40718 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1132, "close": 0.1134, "volume": 24933.5, "close_time": 1774598399999, "quote_volume": 2834.03248, "trades": 33, "taker_buy_base": 16738.4, "taker_buy_quote": 1903.75684 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1133, "high": 0.1142, "low": 0.113, "close": 0.1138, "volume": 65957.5, "close_time": 1774601999999, "quote_volume": 7499.47408, "trades": 89, "taker_buy_base": 45283.9, "taker_buy_quote": 5148.69142 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1125, "close": 0.1136, "volume": 72027.2, "close_time": 1774605599999, "quote_volume": 8162.40747, "trades": 99, "taker_buy_base": 46589.2, "taker_buy_quote": 5274.63735 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1099, "close": 0.1103, "volume": 131699.6, "close_time": 1774609199999, "quote_volume": 14755.99638, "trades": 105, "taker_buy_base": 46274.3, "taker_buy_quote": 5198.90941 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1103, "high": 0.1111, "low": 0.1097, "close": 0.1109, "volume": 124232.5, "close_time": 1774612799999, "quote_volume": 13707.31276, "trades": 131, "taker_buy_base": 53873.1, "taker_buy_quote": 5937.03052 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1109, "high": 0.1112, "low": 0.1101, "close": 0.1102, "volume": 103793.2, "close_time": 1774616399999, "quote_volume": 11502.92915, "trades": 83, "taker_buy_base": 64858.9, "taker_buy_quote": 7189.9831 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1097, "close": 0.1106, "volume": 82008.1, "close_time": 1774619999999, "quote_volume": 9040.37267, "trades": 54, "taker_buy_base": 68748.8, "taker_buy_quote": 7575.57786 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1105, "high": 0.1117, "low": 0.1102, "close": 0.1116, "volume": 44681.7, "close_time": 1774623599999, "quote_volume": 4966.19697, "trades": 35, "taker_buy_base": 16834.4, "taker_buy_quote": 1870.6244 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1117, "high": 0.1132, "low": 0.1117, "close": 0.1121, "volume": 85204.2, "close_time": 1774627199999, "quote_volume": 9600.57215, "trades": 87, "taker_buy_base": 52600.9, "taker_buy_quote": 5927.73584 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1108, "close": 0.1109, "volume": 72312.6, "close_time": 1774630799999, "quote_volume": 8040.402, "trades": 67, "taker_buy_base": 38086.6, "taker_buy_quote": 4234.0509 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1097, "close": 0.1097, "volume": 432981.7, "close_time": 1774634399999, "quote_volume": 47732.11166, "trades": 193, "taker_buy_base": 138460.0, "taker_buy_quote": 15311.57547 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1096, "high": 0.1098, "low": 0.1087, "close": 0.1098, "volume": 56747.0, "close_time": 1774637999999, "quote_volume": 6212.96609, "trades": 54, "taker_buy_base": 18867.0, "taker_buy_quote": 2065.61537 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1095, "high": 0.11, "low": 0.1092, "close": 0.1094, "volume": 5287.0, "close_time": 1774641599999, "quote_volume": 579.11756, "trades": 7, "taker_buy_base": 4374.2, "taker_buy_quote": 479.12034 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1095, "high": 0.11, "low": 0.1089, "close": 0.1092, "volume": 38245.7, "close_time": 1774645199999, "quote_volume": 4189.49612, "trades": 35, "taker_buy_base": 13864.2, "taker_buy_quote": 1516.11849 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1088, "close": 0.1092, "volume": 65159.0, "close_time": 1774648799999, "quote_volume": 7110.55267, "trades": 64, "taker_buy_base": 14717.5, "taker_buy_quote": 1607.35266 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.109, "high": 0.1096, "low": 0.109, "close": 0.1093, "volume": 5031.3, "close_time": 1774652399999, "quote_volume": 550.47934, "trades": 10, "taker_buy_base": 2700.7, "taker_buy_quote": 295.83014 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.109, "high": 0.1094, "low": 0.1084, "close": 0.1094, "volume": 47226.8, "close_time": 1774655999999, "quote_volume": 5132.52869, "trades": 44, "taker_buy_base": 28314.7, "taker_buy_quote": 3074.93727 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1097, "high": 0.1107, "low": 0.1092, "close": 0.1092, "volume": 68577.7, "close_time": 1774659599999, "quote_volume": 7544.20739, "trades": 80, "taker_buy_base": 45987.6, "taker_buy_quote": 5055.84613 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1072, "close": 0.1084, "volume": 159657.6, "close_time": 1774663199999, "quote_volume": 17219.98745, "trades": 139, "taker_buy_base": 59973.1, "taker_buy_quote": 6474.41341 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1085, "high": 0.1094, "low": 0.1085, "close": 0.1085, "volume": 59363.9, "close_time": 1774666799999, "quote_volume": 6460.37598, "trades": 52, "taker_buy_base": 12077.8, "taker_buy_quote": 1314.99572 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1083, "close": 0.1083, "volume": 46897.9, "close_time": 1774670399999, "quote_volume": 5101.11096, "trades": 64, "taker_buy_base": 22817.8, "taker_buy_quote": 2482.23612 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1079, "high": 0.1085, "low": 0.1075, "close": 0.1084, "volume": 34944.2, "close_time": 1774673999999, "quote_volume": 3777.76868, "trades": 28, "taker_buy_base": 19876.8, "taker_buy_quote": 2150.4876 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1081, "high": 0.1087, "low": 0.108, "close": 0.1087, "volume": 61022.4, "close_time": 1774677599999, "quote_volume": 6620.15593, "trades": 56, "taker_buy_base": 35437.5, "taker_buy_quote": 3845.98053 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1072, "close": 0.1072, "volume": 22693.8, "close_time": 1774681199999, "quote_volume": 2442.19156, "trades": 17, "taker_buy_base": 8559.8, "taker_buy_quote": 921.30611 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1075, "high": 0.1084, "low": 0.1075, "close": 0.1084, "volume": 40748.4, "close_time": 1774684799999, "quote_volume": 4392.34834, "trades": 33, "taker_buy_base": 21625.6, "taker_buy_quote": 2327.95203 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1081, "high": 0.1094, "low": 0.1081, "close": 0.1083, "volume": 138726.3, "close_time": 1774688399999, "quote_volume": 15056.90553, "trades": 77, "taker_buy_base": 40111.2, "taker_buy_quote": 4355.47691 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1081, "high": 0.1082, "low": 0.107, "close": 0.1072, "volume": 28403.4, "close_time": 1774691999999, "quote_volume": 3051.54131, "trades": 22, "taker_buy_base": 21189.5, "taker_buy_quote": 2275.08275 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1054, "close": 0.1059, "volume": 90445.4, "close_time": 1774695599999, "quote_volume": 9618.21343, "trades": 88, "taker_buy_base": 55103.5, "taker_buy_quote": 5863.13048 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1059, "high": 0.1083, "low": 0.1058, "close": 0.1077, "volume": 181616.7, "close_time": 1774699199999, "quote_volume": 19468.44244, "trades": 116, "taker_buy_base": 70169.2, "taker_buy_quote": 7516.3348 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1082, "high": 0.1087, "low": 0.1068, "close": 0.107, "volume": 147240.2, "close_time": 1774702799999, "quote_volume": 15859.4355, "trades": 101, "taker_buy_base": 96038.4, "taker_buy_quote": 10352.01307 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1069, "high": 0.1084, "low": 0.1066, "close": 0.1066, "volume": 78715.6, "close_time": 1774706399999, "quote_volume": 8451.82361, "trades": 61, "taker_buy_base": 46517.2, "taker_buy_quote": 4991.13879 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1066, "high": 0.1074, "low": 0.1061, "close": 0.1073, "volume": 80393.6, "close_time": 1774709999999, "quote_volume": 8588.42754, "trades": 49, "taker_buy_base": 41362.0, "taker_buy_quote": 4430.36799 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1066, "high": 0.1082, "low": 0.1063, "close": 0.1074, "volume": 143582.7, "close_time": 1774713599999, "quote_volume": 15442.47058, "trades": 98, "taker_buy_base": 57272.0, "taker_buy_quote": 6158.23552 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1075, "high": 0.1082, "low": 0.1065, "close": 0.1066, "volume": 110584.8, "close_time": 1774717199999, "quote_volume": 11891.32236, "trades": 140, "taker_buy_base": 49997.7, "taker_buy_quote": 5365.26837 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.107, "high": 0.107, "low": 0.1058, "close": 0.1064, "volume": 41106.1, "close_time": 1774720799999, "quote_volume": 4379.97502, "trades": 40, "taker_buy_base": 24962.8, "taker_buy_quote": 2663.19373 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1059, "close": 0.1064, "volume": 17226.3, "close_time": 1774724399999, "quote_volume": 1828.51184, "trades": 82, "taker_buy_base": 8745.5, "taker_buy_quote": 928.33227 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1066, "high": 0.1067, "low": 0.1059, "close": 0.1062, "volume": 28187.3, "close_time": 1774727999999, "quote_volume": 2998.4554, "trades": 30, "taker_buy_base": 14930.5, "taker_buy_quote": 1587.77924 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1063, "close": 0.1066, "volume": 28336.9, "close_time": 1774731599999, "quote_volume": 3025.97007, "trades": 39, "taker_buy_base": 18640.4, "taker_buy_quote": 1992.30088 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1055, "close": 0.1055, "volume": 12616.8, "close_time": 1774735199999, "quote_volume": 1338.51506, "trades": 16, "taker_buy_base": 4073.0, "taker_buy_quote": 432.64214 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1052, "close": 0.1057, "volume": 27412.7, "close_time": 1774738799999, "quote_volume": 2889.40069, "trades": 32, "taker_buy_base": 24205.4, "taker_buy_quote": 2551.26208 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1043, "close": 0.1048, "volume": 21253.6, "close_time": 1774742399999, "quote_volume": 2226.41799, "trades": 38, "taker_buy_base": 15238.1, "taker_buy_quote": 1594.52337 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1044, "close": 0.1048, "volume": 5076.7, "close_time": 1774745999999, "quote_volume": 531.40619, "trades": 12, "taker_buy_base": 1145.9, "taker_buy_quote": 119.89412 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 19906.6, "close_time": 1774749599999, "quote_volume": 2091.3835, "trades": 24, "taker_buy_base": 10296.2, "taker_buy_quote": 1080.8536 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1043, "close": 0.1047, "volume": 3039.7, "close_time": 1774753199999, "quote_volume": 317.56634, "trades": 8, "taker_buy_base": 1506.5, "taker_buy_quote": 157.46783 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1034, "close": 0.1035, "volume": 44045.1, "close_time": 1774756799999, "quote_volume": 4583.55392, "trades": 42, "taker_buy_base": 20126.6, "taker_buy_quote": 2091.13964 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1021, "close": 0.1027, "volume": 41845.0, "close_time": 1774760399999, "quote_volume": 4306.16982, "trades": 38, "taker_buy_base": 17093.0, "taker_buy_quote": 1755.06161 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1009, "close": 0.1009, "volume": 142887.5, "close_time": 1774763999999, "quote_volume": 14504.93664, "trades": 108, "taker_buy_base": 64049.6, "taker_buy_quote": 6500.1182 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1013, "high": 0.1014, "low": 0.0999, "close": 0.1011, "volume": 352498.8, "close_time": 1774767599999, "quote_volume": 35417.24835, "trades": 203, "taker_buy_base": 317528.3, "taker_buy_quote": 31892.19559 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1009, "high": 0.1023, "low": 0.1007, "close": 0.101, "volume": 173102.4, "close_time": 1774771199999, "quote_volume": 17568.76384, "trades": 158, "taker_buy_base": 70961.1, "taker_buy_quote": 7214.89979 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1009, "high": 0.1026, "low": 0.1009, "close": 0.1021, "volume": 209182.2, "close_time": 1774774799999, "quote_volume": 21343.6548, "trades": 131, "taker_buy_base": 88434.3, "taker_buy_quote": 9030.69137 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1018, "close": 0.1021, "volume": 162565.2, "close_time": 1774778399999, "quote_volume": 16625.59919, "trades": 192, "taker_buy_base": 81454.7, "taker_buy_quote": 8332.44212 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.102, "high": 0.1024, "low": 0.1012, "close": 0.1016, "volume": 88711.8, "close_time": 1774781999999, "quote_volume": 9021.87509, "trades": 84, "taker_buy_base": 42568.7, "taker_buy_quote": 4324.19624 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1013, "high": 0.1021, "low": 0.1013, "close": 0.1018, "volume": 81753.8, "close_time": 1774785599999, "quote_volume": 8315.84008, "trades": 59, "taker_buy_base": 40578.7, "taker_buy_quote": 4125.05046 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1005, "close": 0.1012, "volume": 96032.4, "close_time": 1774789199999, "quote_volume": 9723.89244, "trades": 64, "taker_buy_base": 37783.8, "taker_buy_quote": 3823.94928 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.101, "high": 0.1011, "low": 0.0996, "close": 0.1, "volume": 219872.4, "close_time": 1774792799999, "quote_volume": 22022.06109, "trades": 159, "taker_buy_base": 140061.1, "taker_buy_quote": 14012.86386 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0997, "high": 0.1011, "low": 0.0996, "close": 0.1008, "volume": 33911.7, "close_time": 1774796399999, "quote_volume": 3403.80702, "trades": 28, "taker_buy_base": 18015.6, "taker_buy_quote": 1801.29855 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1009, "high": 0.1014, "low": 0.1006, "close": 0.101, "volume": 26159.6, "close_time": 1774799999999, "quote_volume": 2642.71155, "trades": 30, "taker_buy_base": 10019.9, "taker_buy_quote": 1011.17672 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1003, "close": 0.1003, "volume": 47805.3, "close_time": 1774803599999, "quote_volume": 4812.83721, "trades": 41, "taker_buy_base": 25460.6, "taker_buy_quote": 2562.28999 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0999, "close": 0.1005, "volume": 25350.8, "close_time": 1774807199999, "quote_volume": 2539.02321, "trades": 17, "taker_buy_base": 10275.2, "taker_buy_quote": 1030.52588 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1006, "high": 0.1022, "low": 0.1005, "close": 0.1019, "volume": 184357.6, "close_time": 1774810799999, "quote_volume": 18723.54085, "trades": 182, "taker_buy_base": 76569.4, "taker_buy_quote": 7763.67959 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1019, "high": 0.1063, "low": 0.1019, "close": 0.1061, "volume": 469497.1, "close_time": 1774814399999, "quote_volume": 48835.8747, "trades": 286, "taker_buy_base": 224069.1, "taker_buy_quote": 23285.82695 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1061, "high": 0.1081, "low": 0.1054, "close": 0.1075, "volume": 503643.6, "close_time": 1774817999999, "quote_volume": 53591.6163, "trades": 325, "taker_buy_base": 223511.0, "taker_buy_quote": 23795.50829 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1077, "high": 0.1198, "low": 0.1077, "close": 0.1111, "volume": 1727467.9, "close_time": 1774821599999, "quote_volume": 195845.74272, "trades": 1736, "taker_buy_base": 786362.2, "taker_buy_quote": 89277.19855 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1106, "high": 0.1115, "low": 0.1066, "close": 0.1085, "volume": 462286.5, "close_time": 1774825199999, "quote_volume": 50753.73682, "trades": 280, "taker_buy_base": 315716.5, "taker_buy_quote": 34702.6272 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1086, "high": 0.1106, "low": 0.1082, "close": 0.1097, "volume": 193895.9, "close_time": 1774828799999, "quote_volume": 21199.71861, "trades": 239, "taker_buy_base": 111350.4, "taker_buy_quote": 12182.76376 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1097, "high": 0.1117, "low": 0.1083, "close": 0.1087, "volume": 452329.6, "close_time": 1774832399999, "quote_volume": 49751.81797, "trades": 355, "taker_buy_base": 167623.8, "taker_buy_quote": 18439.64154 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1084, "high": 0.1108, "low": 0.1084, "close": 0.1086, "volume": 157653.6, "close_time": 1774835999999, "quote_volume": 17294.32168, "trades": 230, "taker_buy_base": 92294.5, "taker_buy_quote": 10123.74905 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.109, "high": 0.1098, "low": 0.1081, "close": 0.1092, "volume": 67240.7, "close_time": 1774839599999, "quote_volume": 7296.3966, "trades": 71, "taker_buy_base": 22377.2, "taker_buy_quote": 2432.68461 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1078, "close": 0.1079, "volume": 63854.5, "close_time": 1774843199999, "quote_volume": 6935.38182, "trades": 84, "taker_buy_base": 27310.4, "taker_buy_quote": 2958.12517 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1064, "close": 0.1068, "volume": 110420.9, "close_time": 1774846799999, "quote_volume": 11857.94181, "trades": 106, "taker_buy_base": 72455.9, "taker_buy_quote": 7791.01427 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1068, "high": 0.1098, "low": 0.1061, "close": 0.1074, "volume": 263756.9, "close_time": 1774850399999, "quote_volume": 28486.12077, "trades": 268, "taker_buy_base": 121390.1, "taker_buy_quote": 13133.61495 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1074, "high": 0.1083, "low": 0.1068, "close": 0.1078, "volume": 79896.9, "close_time": 1774853999999, "quote_volume": 8589.26454, "trades": 82, "taker_buy_base": 43346.7, "taker_buy_quote": 4656.43921 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1078, "high": 0.1093, "low": 0.1073, "close": 0.1083, "volume": 198452.6, "close_time": 1774857599999, "quote_volume": 21502.00935, "trades": 139, "taker_buy_base": 87031.7, "taker_buy_quote": 9418.15729 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1084, "high": 0.1159, "low": 0.1083, "close": 0.112, "volume": 1204848.2, "close_time": 1774861199999, "quote_volume": 135189.01953, "trades": 674, "taker_buy_base": 688465.4, "taker_buy_quote": 77075.30742 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1123, "high": 0.1137, "low": 0.11, "close": 0.111, "volume": 605593.8, "close_time": 1774864799999, "quote_volume": 67768.55648, "trades": 391, "taker_buy_base": 257130.7, "taker_buy_quote": 28794.31357 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1105, "high": 0.1165, "low": 0.1105, "close": 0.1133, "volume": 550694.6, "close_time": 1774868399999, "quote_volume": 62866.21508, "trades": 494, "taker_buy_base": 282482.9, "taker_buy_quote": 32225.81546 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1132, "high": 0.1203, "low": 0.1122, "close": 0.118, "volume": 843861.9, "close_time": 1774871999999, "quote_volume": 98845.96831, "trades": 620, "taker_buy_base": 385481.1, "taker_buy_quote": 45108.68426 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.118, "high": 0.1189, "low": 0.1144, "close": 0.1148, "volume": 649486.4, "close_time": 1774875599999, "quote_volume": 75723.63872, "trades": 489, "taker_buy_base": 333093.8, "taker_buy_quote": 38776.41105 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1139, "high": 0.1211, "low": 0.1134, "close": 0.1193, "volume": 1497097.1, "close_time": 1774879199999, "quote_volume": 176619.12946, "trades": 851, "taker_buy_base": 719784.8, "taker_buy_quote": 84996.06495 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1193, "high": 0.1216, "low": 0.1162, "close": 0.1185, "volume": 945764.4, "close_time": 1774882799999, "quote_volume": 112511.90169, "trades": 680, "taker_buy_base": 436864.4, "taker_buy_quote": 51925.40804 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1184, "high": 0.1198, "low": 0.1157, "close": 0.1192, "volume": 621637.5, "close_time": 1774886399999, "quote_volume": 73292.14327, "trades": 510, "taker_buy_base": 325615.3, "taker_buy_quote": 38358.63591 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1195, "high": 0.1207, "low": 0.1141, "close": 0.115, "volume": 508356.3, "close_time": 1774889999999, "quote_volume": 59381.64879, "trades": 545, "taker_buy_base": 251518.8, "taker_buy_quote": 29280.91423 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1151, "high": 0.1166, "low": 0.1142, "close": 0.1154, "volume": 411329.2, "close_time": 1774893599999, "quote_volume": 47410.65084, "trades": 255, "taker_buy_base": 174753.1, "taker_buy_quote": 20127.97551 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1158, "high": 0.1172, "low": 0.1152, "close": 0.1159, "volume": 426942.3, "close_time": 1774897199999, "quote_volume": 49713.78968, "trades": 308, "taker_buy_base": 215507.3, "taker_buy_quote": 25081.43828 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1166, "high": 0.1186, "low": 0.1153, "close": 0.1183, "volume": 440798.3, "close_time": 1774900799999, "quote_volume": 51623.17378, "trades": 267, "taker_buy_base": 228095.6, "taker_buy_quote": 26712.73073 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1156, "close": 0.1162, "volume": 331056.7, "close_time": 1774904399999, "quote_volume": 38739.57961, "trades": 203, "taker_buy_base": 154398.8, "taker_buy_quote": 18053.20224 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1163, "high": 0.1173, "low": 0.115, "close": 0.1155, "volume": 249718.4, "close_time": 1774907999999, "quote_volume": 28999.3119, "trades": 164, "taker_buy_base": 123189.4, "taker_buy_quote": 14302.67493 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1157, "high": 0.1172, "low": 0.1153, "close": 0.1168, "volume": 184121.4, "close_time": 1774911599999, "quote_volume": 21374.03817, "trades": 103, "taker_buy_base": 92309.3, "taker_buy_quote": 10709.30799 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1164, "high": 0.1177, "low": 0.1148, "close": 0.1173, "volume": 153953.3, "close_time": 1774915199999, "quote_volume": 17895.34608, "trades": 101, "taker_buy_base": 94241.0, "taker_buy_quote": 10954.84094 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1168, "high": 0.1186, "low": 0.1153, "close": 0.118, "volume": 448878.5, "close_time": 1774918799999, "quote_volume": 52587.35765, "trades": 182, "taker_buy_base": 318458.9, "taker_buy_quote": 37332.71384 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1185, "high": 0.1197, "low": 0.1169, "close": 0.1178, "volume": 331685.6, "close_time": 1774922399999, "quote_volume": 39201.90402, "trades": 207, "taker_buy_base": 164559.2, "taker_buy_quote": 19439.52537 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.118, "high": 0.1201, "low": 0.1172, "close": 0.1173, "volume": 285060.5, "close_time": 1774925999999, "quote_volume": 33818.91765, "trades": 135, "taker_buy_base": 145075.4, "taker_buy_quote": 17207.10199 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1169, "high": 0.1174, "low": 0.116, "close": 0.1167, "volume": 96117.5, "close_time": 1774929599999, "quote_volume": 11217.59808, "trades": 83, "taker_buy_base": 42796.7, "taker_buy_quote": 4995.26304 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1169, "high": 0.1169, "low": 0.1154, "close": 0.1164, "volume": 96765.5, "close_time": 1774933199999, "quote_volume": 11233.08336, "trades": 89, "taker_buy_base": 50146.0, "taker_buy_quote": 5819.62868 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.117, "high": 0.1171, "low": 0.1153, "close": 0.1161, "volume": 132683.5, "close_time": 1774936799999, "quote_volume": 15416.67233, "trades": 70, "taker_buy_base": 55371.0, "taker_buy_quote": 6420.17134 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.116, "high": 0.1172, "low": 0.1147, "close": 0.1154, "volume": 351970.3, "close_time": 1774940399999, "quote_volume": 40672.72512, "trades": 142, "taker_buy_base": 162919.3, "taker_buy_quote": 18806.4833 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1143, "close": 0.1156, "volume": 206931.5, "close_time": 1774943999999, "quote_volume": 23828.10897, "trades": 104, "taker_buy_base": 102599.3, "taker_buy_quote": 11802.48924 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1125, "close": 0.1127, "volume": 239936.9, "close_time": 1774947599999, "quote_volume": 27247.67217, "trades": 155, "taker_buy_base": 125970.9, "taker_buy_quote": 14298.23824 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1101, "close": 0.1101, "volume": 218562.8, "close_time": 1774951199999, "quote_volume": 24268.02147, "trades": 131, "taker_buy_base": 75981.0, "taker_buy_quote": 8459.03433 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1088, "close": 0.1094, "volume": 191775.8, "close_time": 1774954799999, "quote_volume": 21043.59797, "trades": 133, "taker_buy_base": 87504.4, "taker_buy_quote": 9612.87149 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1097, "high": 0.11, "low": 0.108, "close": 0.108, "volume": 268243.6, "close_time": 1774958399999, "quote_volume": 29284.41781, "trades": 95, "taker_buy_base": 67107.3, "taker_buy_quote": 7320.69057 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1083, "high": 0.109, "low": 0.108, "close": 0.1085, "volume": 50557.2, "close_time": 1774961999999, "quote_volume": 5485.60769, "trades": 26, "taker_buy_base": 24985.7, "taker_buy_quote": 2709.8828 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1087, "high": 0.1092, "low": 0.1084, "close": 0.1092, "volume": 57258.1, "close_time": 1774965599999, "quote_volume": 6226.65965, "trades": 58, "taker_buy_base": 24717.0, "taker_buy_quote": 2685.29656 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1091, "high": 0.1102, "low": 0.1077, "close": 0.1078, "volume": 91121.9, "close_time": 1774969199999, "quote_volume": 9930.62351, "trades": 85, "taker_buy_base": 46955.8, "taker_buy_quote": 5123.44858 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1074, "high": 0.1077, "low": 0.1063, "close": 0.1063, "volume": 96441.9, "close_time": 1774972799999, "quote_volume": 10327.24863, "trades": 79, "taker_buy_base": 39344.4, "taker_buy_quote": 4209.54133 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1066, "high": 0.1081, "low": 0.1066, "close": 0.1075, "volume": 60593.8, "close_time": 1774976399999, "quote_volume": 6506.89371, "trades": 153, "taker_buy_base": 26691.3, "taker_buy_quote": 2865.10285 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1074, "high": 0.1081, "low": 0.1068, "close": 0.1073, "volume": 54857.7, "close_time": 1774979999999, "quote_volume": 5891.44731, "trades": 44, "taker_buy_base": 34963.0, "taker_buy_quote": 3751.15753 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1068, "close": 0.1072, "volume": 30060.7, "close_time": 1774983599999, "quote_volume": 3220.20702, "trades": 13, "taker_buy_base": 12729.7, "taker_buy_quote": 1362.45455 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.107, "high": 0.1081, "low": 0.1068, "close": 0.107, "volume": 117056.5, "close_time": 1774987199999, "quote_volume": 12590.89795, "trades": 89, "taker_buy_base": 49016.2, "taker_buy_quote": 5271.02121 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1071, "high": 0.1085, "low": 0.1067, "close": 0.1075, "volume": 105567.1, "close_time": 1774990799999, "quote_volume": 11384.07456, "trades": 107, "taker_buy_base": 53477.3, "taker_buy_quote": 5774.25355 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1076, "high": 0.1089, "low": 0.1072, "close": 0.1081, "volume": 184259.0, "close_time": 1774994399999, "quote_volume": 19946.55165, "trades": 141, "taker_buy_base": 49863.6, "taker_buy_quote": 5388.40181 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1085, "high": 0.1094, "low": 0.1083, "close": 0.1091, "volume": 130643.2, "close_time": 1774997999999, "quote_volume": 14235.05074, "trades": 86, "taker_buy_base": 49856.9, "taker_buy_quote": 5421.3681 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1078, "close": 0.1085, "volume": 147052.9, "close_time": 1775001599999, "quote_volume": 15944.11301, "trades": 80, "taker_buy_base": 51010.7, "taker_buy_quote": 5539.90943 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1067, "close": 0.1084, "volume": 110635.6, "close_time": 1775005199999, "quote_volume": 11882.27118, "trades": 75, "taker_buy_base": 60535.4, "taker_buy_quote": 6486.34761 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1064, "close": 0.1064, "volume": 92953.6, "close_time": 1775008799999, "quote_volume": 9971.70244, "trades": 59, "taker_buy_base": 47733.8, "taker_buy_quote": 5122.43638 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1049, "close": 0.1062, "volume": 110672.0, "close_time": 1775012399999, "quote_volume": 11697.97176, "trades": 106, "taker_buy_base": 50754.1, "taker_buy_quote": 5366.2409 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.106, "high": 0.1068, "low": 0.1058, "close": 0.1063, "volume": 42352.0, "close_time": 1775015999999, "quote_volume": 4503.83775, "trades": 17, "taker_buy_base": 33183.0, "taker_buy_quote": 3529.96163 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1058, "close": 0.1058, "volume": 44448.1, "close_time": 1775019599999, "quote_volume": 4712.38933, "trades": 28, "taker_buy_base": 29566.6, "taker_buy_quote": 3134.3677 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1051, "close": 0.106, "volume": 43492.5, "close_time": 1775023199999, "quote_volume": 4587.96249, "trades": 29, "taker_buy_base": 10343.6, "taker_buy_quote": 1092.1797 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1065, "high": 0.1076, "low": 0.1063, "close": 0.1072, "volume": 95157.6, "close_time": 1775026799999, "quote_volume": 10201.66731, "trades": 51, "taker_buy_base": 60726.4, "taker_buy_quote": 6510.9389 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1061, "close": 0.1061, "volume": 153092.8, "close_time": 1775030399999, "quote_volume": 16360.92737, "trades": 80, "taker_buy_base": 90790.8, "taker_buy_quote": 9705.20375 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1061, "close": 0.1065, "volume": 94431.1, "close_time": 1775033999999, "quote_volume": 10047.887, "trades": 68, "taker_buy_base": 32287.7, "taker_buy_quote": 3438.38081 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1054, "close": 0.1054, "volume": 33687.3, "close_time": 1775037599999, "quote_volume": 3568.08322, "trades": 34, "taker_buy_base": 28107.8, "taker_buy_quote": 2978.93969 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1051, "close": 0.1051, "volume": 34960.0, "close_time": 1775041199999, "quote_volume": 3685.94433, "trades": 20, "taker_buy_base": 26783.7, "taker_buy_quote": 2824.94658 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1047, "close": 0.1051, "volume": 31665.5, "close_time": 1775044799999, "quote_volume": 3327.81135, "trades": 22, "taker_buy_base": 12845.1, "taker_buy_quote": 1347.06768 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1048, "high": 0.1058, "low": 0.1042, "close": 0.1044, "volume": 107757.1, "close_time": 1775048399999, "quote_volume": 11311.18543, "trades": 118, "taker_buy_base": 58379.9, "taker_buy_quote": 6126.84967 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1025, "close": 0.1033, "volume": 205251.8, "close_time": 1775051999999, "quote_volume": 21139.72368, "trades": 104, "taker_buy_base": 50264.4, "taker_buy_quote": 5211.40918 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1024, "close": 0.1034, "volume": 194775.2, "close_time": 1775055599999, "quote_volume": 20066.933, "trades": 69, "taker_buy_base": 84852.9, "taker_buy_quote": 8738.30244 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1035, "high": 0.1043, "low": 0.1033, "close": 0.1042, "volume": 51308.0, "close_time": 1775059199999, "quote_volume": 5319.92886, "trades": 48, "taker_buy_base": 40353.5, "taker_buy_quote": 4181.39798 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1034, "close": 0.1041, "volume": 109948.7, "close_time": 1775062799999, "quote_volume": 11415.30604, "trades": 66, "taker_buy_base": 43068.3, "taker_buy_quote": 4472.41926 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1045, "high": 0.1054, "low": 0.1043, "close": 0.1045, "volume": 184770.6, "close_time": 1775066399999, "quote_volume": 19366.17056, "trades": 125, "taker_buy_base": 128467.6, "taker_buy_quote": 13455.46224 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1036, "close": 0.1036, "volume": 13714.8, "close_time": 1775069999999, "quote_volume": 1427.18821, "trades": 19, "taker_buy_base": 2991.1, "taker_buy_quote": 310.7148 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1034, "high": 0.1041, "low": 0.1032, "close": 0.1035, "volume": 45671.3, "close_time": 1775073599999, "quote_volume": 4735.99785, "trades": 45, "taker_buy_base": 14639.0, "taker_buy_quote": 1520.40834 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1025, "close": 0.103, "volume": 70122.2, "close_time": 1775077199999, "quote_volume": 7210.77213, "trades": 48, "taker_buy_base": 4672.8, "taker_buy_quote": 480.60472 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1031, "high": 0.1043, "low": 0.1031, "close": 0.1039, "volume": 114008.2, "close_time": 1775080799999, "quote_volume": 11828.90156, "trades": 66, "taker_buy_base": 54789.6, "taker_buy_quote": 5678.55375 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1039, "high": 0.1044, "low": 0.103, "close": 0.103, "volume": 133855.3, "close_time": 1775084399999, "quote_volume": 13850.87313, "trades": 71, "taker_buy_base": 68302.5, "taker_buy_quote": 7059.72879 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.103, "high": 0.1038, "low": 0.1026, "close": 0.1032, "volume": 33199.9, "close_time": 1775087999999, "quote_volume": 3419.01301, "trades": 24, "taker_buy_base": 20221.8, "taker_buy_quote": 2082.43396 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1031, "high": 0.104, "low": 0.1031, "close": 0.1037, "volume": 6380.7, "close_time": 1775091599999, "quote_volume": 661.32419, "trades": 8, "taker_buy_base": 4463.0, "taker_buy_quote": 462.96235 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1023, "close": 0.1023, "volume": 57185.5, "close_time": 1775095199999, "quote_volume": 5901.66369, "trades": 71, "taker_buy_base": 19277.9, "taker_buy_quote": 1984.93087 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1007, "close": 0.1011, "volume": 77158.5, "close_time": 1775098799999, "quote_volume": 7814.80677, "trades": 45, "taker_buy_base": 39790.9, "taker_buy_quote": 4025.88828 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1007, "high": 0.1012, "low": 0.1004, "close": 0.1012, "volume": 27924.6, "close_time": 1775102399999, "quote_volume": 2815.3817, "trades": 25, "taker_buy_base": 18723.7, "taker_buy_quote": 1885.21228 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1003, "close": 0.1004, "volume": 108711.0, "close_time": 1775105999999, "quote_volume": 10937.4678, "trades": 46, "taker_buy_base": 40879.9, "taker_buy_quote": 4108.36934 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1008, "high": 0.1014, "low": 0.0995, "close": 0.0999, "volume": 193371.2, "close_time": 1775109599999, "quote_volume": 19420.09745, "trades": 98, "taker_buy_base": 81088.2, "taker_buy_quote": 8139.75728 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0999, "high": 0.1015, "low": 0.0999, "close": 0.1008, "volume": 69955.0, "close_time": 1775113199999, "quote_volume": 7041.40039, "trades": 54, "taker_buy_base": 36123.0, "taker_buy_quote": 3629.26668 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0996, "close": 0.1001, "volume": 84484.8, "close_time": 1775116799999, "quote_volume": 8452.54752, "trades": 48, "taker_buy_base": 28881.3, "taker_buy_quote": 2888.75354 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0997, "close": 0.1001, "volume": 49210.2, "close_time": 1775120399999, "quote_volume": 4914.01205, "trades": 38, "taker_buy_base": 28113.5, "taker_buy_quote": 2807.50393 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0967, "close": 0.0971, "volume": 334086.7, "close_time": 1775123999999, "quote_volume": 32703.2932, "trades": 175, "taker_buy_base": 194093.3, "taker_buy_quote": 18970.5862 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0961, "close": 0.0964, "volume": 180230.7, "close_time": 1775127599999, "quote_volume": 17462.46321, "trades": 164, "taker_buy_base": 74025.6, "taker_buy_quote": 7175.85765 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0963, "high": 0.0988, "low": 0.0963, "close": 0.0988, "volume": 121715.8, "close_time": 1775131199999, "quote_volume": 11908.24555, "trades": 94, "taker_buy_base": 65987.3, "taker_buy_quote": 6456.26076 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0975, "close": 0.0979, "volume": 118167.9, "close_time": 1775134799999, "quote_volume": 11616.02558, "trades": 123, "taker_buy_base": 69086.4, "taker_buy_quote": 6785.48064 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0978, "high": 0.098, "low": 0.0964, "close": 0.0975, "volume": 320204.4, "close_time": 1775138399999, "quote_volume": 31129.90508, "trades": 102, "taker_buy_base": 141880.0, "taker_buy_quote": 13776.7975 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0976, "high": 0.0983, "low": 0.0969, "close": 0.0979, "volume": 97740.4, "close_time": 1775141999999, "quote_volume": 9519.26207, "trades": 50, "taker_buy_base": 35123.9, "taker_buy_quote": 3417.44818 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.098, "high": 0.098, "low": 0.0954, "close": 0.0956, "volume": 131330.7, "close_time": 1775145599999, "quote_volume": 12731.86876, "trades": 97, "taker_buy_base": 53895.0, "taker_buy_quote": 5207.87085 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0956, "high": 0.0965, "low": 0.0955, "close": 0.0962, "volume": 57528.2, "close_time": 1775149199999, "quote_volume": 5531.15535, "trades": 25, "taker_buy_base": 45472.2, "taker_buy_quote": 4376.04324 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0962, "high": 0.0966, "low": 0.0958, "close": 0.0958, "volume": 33204.5, "close_time": 1775152799999, "quote_volume": 3192.4053, "trades": 32, "taker_buy_base": 9475.6, "taker_buy_quote": 911.24004 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0945, "close": 0.0956, "volume": 162589.9, "close_time": 1775156399999, "quote_volume": 15511.97287, "trades": 84, "taker_buy_base": 56331.1, "taker_buy_quote": 5368.57456 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0942, "close": 0.0943, "volume": 71869.0, "close_time": 1775159999999, "quote_volume": 6800.58866, "trades": 43, "taker_buy_base": 21746.2, "taker_buy_quote": 2055.28713 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0943, "close": 0.0947, "volume": 7758.5, "close_time": 1775163599999, "quote_volume": 733.31868, "trades": 11, "taker_buy_base": 1877.5, "taker_buy_quote": 177.47266 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0949, "high": 0.0954, "low": 0.094, "close": 0.094, "volume": 120741.0, "close_time": 1775167199999, "quote_volume": 11430.27539, "trades": 54, "taker_buy_base": 63383.7, "taker_buy_quote": 5998.73589 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0941, "close": 0.0944, "volume": 13629.3, "close_time": 1775170799999, "quote_volume": 1287.2912, "trades": 7, "taker_buy_base": 7149.9, "taker_buy_quote": 673.06275 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0946, "high": 0.0953, "low": 0.0943, "close": 0.0953, "volume": 34112.9, "close_time": 1775174399999, "quote_volume": 3231.79092, "trades": 20, "taker_buy_base": 12936.1, "taker_buy_quote": 1226.32981 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0944, "close": 0.0944, "volume": 21579.1, "close_time": 1775177999999, "quote_volume": 2048.09975, "trades": 12, "taker_buy_base": 6660.1, "taker_buy_quote": 630.71257 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0936, "close": 0.094, "volume": 39382.4, "close_time": 1775181599999, "quote_volume": 3708.23748, "trades": 21, "taker_buy_base": 21345.3, "taker_buy_quote": 2010.69044 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0937, "high": 0.094, "low": 0.0927, "close": 0.094, "volume": 38222.4, "close_time": 1775185199999, "quote_volume": 3568.07422, "trades": 39, "taker_buy_base": 19315.2, "taker_buy_quote": 1796.84273 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0941, "high": 0.0941, "low": 0.093, "close": 0.093, "volume": 24611.6, "close_time": 1775188799999, "quote_volume": 2296.57316, "trades": 14, "taker_buy_base": 12862.4, "taker_buy_quote": 1198.88062 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.093, "high": 0.0931, "low": 0.0926, "close": 0.0931, "volume": 55798.3, "close_time": 1775192399999, "quote_volume": 5188.57296, "trades": 40, "taker_buy_base": 27863.7, "taker_buy_quote": 2590.54025 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0932, "high": 0.0936, "low": 0.0925, "close": 0.0926, "volume": 151335.4, "close_time": 1775195999999, "quote_volume": 14079.01332, "trades": 76, "taker_buy_base": 53549.8, "taker_buy_quote": 4984.54429 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.093, "high": 0.0939, "low": 0.0924, "close": 0.0934, "volume": 110473.4, "close_time": 1775199599999, "quote_volume": 10308.17898, "trades": 72, "taker_buy_base": 47298.3, "taker_buy_quote": 4409.26438 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0923, "close": 0.0923, "volume": 116951.9, "close_time": 1775203199999, "quote_volume": 10892.20024, "trades": 51, "taker_buy_base": 28884.7, "taker_buy_quote": 2674.79814 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0922, "high": 0.0935, "low": 0.0921, "close": 0.0931, "volume": 91786.9, "close_time": 1775206799999, "quote_volume": 8522.14978, "trades": 44, "taker_buy_base": 43479.6, "taker_buy_quote": 4025.82805 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.093, "high": 0.0936, "low": 0.0928, "close": 0.0934, "volume": 101594.7, "close_time": 1775210399999, "quote_volume": 9471.99708, "trades": 148, "taker_buy_base": 48749.4, "taker_buy_quote": 4546.30401 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0934, "high": 0.0946, "low": 0.0933, "close": 0.0946, "volume": 117515.7, "close_time": 1775213999999, "quote_volume": 11033.9211, "trades": 104, "taker_buy_base": 63206.2, "taker_buy_quote": 5928.38363 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0944, "close": 0.0948, "volume": 169200.7, "close_time": 1775217599999, "quote_volume": 16013.45504, "trades": 118, "taker_buy_base": 52528.7, "taker_buy_quote": 4975.83525 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0949, "high": 0.0952, "low": 0.0924, "close": 0.0929, "volume": 339157.1, "close_time": 1775221199999, "quote_volume": 31842.14047, "trades": 199, "taker_buy_base": 149750.2, "taker_buy_quote": 14135.86753 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0926, "high": 0.0936, "low": 0.0924, "close": 0.0934, "volume": 52991.7, "close_time": 1775224799999, "quote_volume": 4914.18093, "trades": 41, "taker_buy_base": 43451.1, "taker_buy_quote": 4030.3565 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0931, "high": 0.0948, "low": 0.0931, "close": 0.094, "volume": 270556.8, "close_time": 1775228399999, "quote_volume": 25482.14774, "trades": 127, "taker_buy_base": 120638.9, "taker_buy_quote": 11361.48641 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0938, "close": 0.0939, "volume": 29244.4, "close_time": 1775231999999, "quote_volume": 2748.40703, "trades": 29, "taker_buy_base": 22707.6, "taker_buy_quote": 2133.73856 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0939, "high": 0.094, "low": 0.093, "close": 0.0934, "volume": 124908.2, "close_time": 1775235599999, "quote_volume": 11629.74264, "trades": 41, "taker_buy_base": 73505.8, "taker_buy_quote": 6840.00701 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0933, "high": 0.0939, "low": 0.0929, "close": 0.0932, "volume": 191352.3, "close_time": 1775239199999, "quote_volume": 17903.15066, "trades": 81, "taker_buy_base": 68213.6, "taker_buy_quote": 6379.40097 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0933, "high": 0.0947, "low": 0.0933, "close": 0.0943, "volume": 39738.2, "close_time": 1775242799999, "quote_volume": 3737.71792, "trades": 33, "taker_buy_base": 31036.4, "taker_buy_quote": 2917.95632 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0945, "high": 0.0974, "low": 0.0945, "close": 0.0968, "volume": 415015.3, "close_time": 1775246399999, "quote_volume": 40008.98015, "trades": 267, "taker_buy_base": 176855.0, "taker_buy_quote": 17052.01402 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.097, "high": 0.098, "low": 0.0948, "close": 0.0948, "volume": 435655.4, "close_time": 1775249999999, "quote_volume": 41854.36957, "trades": 208, "taker_buy_base": 287475.7, "taker_buy_quote": 27617.48444 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0948, "high": 0.0966, "low": 0.0945, "close": 0.0964, "volume": 205648.6, "close_time": 1775253599999, "quote_volume": 19583.85623, "trades": 110, "taker_buy_base": 20205.9, "taker_buy_quote": 1923.32338 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0963, "high": 0.0968, "low": 0.096, "close": 0.0965, "volume": 101465.0, "close_time": 1775257199999, "quote_volume": 9789.73144, "trades": 79, "taker_buy_base": 20043.0, "taker_buy_quote": 1935.06189 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.096, "high": 0.0969, "low": 0.0949, "close": 0.0968, "volume": 202991.8, "close_time": 1775260799999, "quote_volume": 19512.98581, "trades": 132, "taker_buy_base": 60827.7, "taker_buy_quote": 5835.39699 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0963, "high": 0.0984, "low": 0.0963, "close": 0.0983, "volume": 224656.1, "close_time": 1775264399999, "quote_volume": 21849.63851, "trades": 126, "taker_buy_base": 124967.6, "taker_buy_quote": 12167.28007 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0978, "high": 0.0995, "low": 0.0974, "close": 0.0995, "volume": 142920.7, "close_time": 1775267999999, "quote_volume": 14104.60429, "trades": 98, "taker_buy_base": 25810.4, "taker_buy_quote": 2542.08318 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0996, "high": 0.0998, "low": 0.0985, "close": 0.099, "volume": 222478.8, "close_time": 1775271599999, "quote_volume": 22085.22557, "trades": 109, "taker_buy_base": 144599.6, "taker_buy_quote": 14364.03806 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0994, "high": 0.1006, "low": 0.0982, "close": 0.0993, "volume": 107894.6, "close_time": 1775275199999, "quote_volume": 10725.61323, "trades": 86, "taker_buy_base": 63321.6, "taker_buy_quote": 6285.47867 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0993, "high": 0.1, "low": 0.0988, "close": 0.0998, "volume": 63665.8, "close_time": 1775278799999, "quote_volume": 6323.93913, "trades": 64, "taker_buy_base": 32897.8, "taker_buy_quote": 3263.00212 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0999, "high": 0.1, "low": 0.0978, "close": 0.0997, "volume": 177169.8, "close_time": 1775282399999, "quote_volume": 17534.5514, "trades": 142, "taker_buy_base": 96958.1, "taker_buy_quote": 9589.45055 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1, "high": 0.1069, "low": 0.0998, "close": 0.1033, "volume": 1717786.8, "close_time": 1775285999999, "quote_volume": 177956.39535, "trades": 1187, "taker_buy_base": 1040979.0, "taker_buy_quote": 107927.72329 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.103, "high": 0.1049, "low": 0.1009, "close": 0.1011, "volume": 573864.4, "close_time": 1775289599999, "quote_volume": 59120.65446, "trades": 403, "taker_buy_base": 251176.1, "taker_buy_quote": 25865.31951 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.101, "high": 0.1034, "low": 0.1007, "close": 0.1028, "volume": 484983.1, "close_time": 1775293199999, "quote_volume": 49488.71809, "trades": 389, "taker_buy_base": 181615.3, "taker_buy_quote": 18515.32782 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1028, "high": 0.1042, "low": 0.1016, "close": 0.1027, "volume": 552089.3, "close_time": 1775296799999, "quote_volume": 56960.0979, "trades": 428, "taker_buy_base": 223546.6, "taker_buy_quote": 23090.06828 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1029, "high": 0.1061, "low": 0.1023, "close": 0.1046, "volume": 243775.6, "close_time": 1775300399999, "quote_volume": 25327.9064, "trades": 357, "taker_buy_base": 102285.7, "taker_buy_quote": 10610.86316 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1044, "high": 0.1059, "low": 0.1032, "close": 0.104, "volume": 888374.3, "close_time": 1775303999999, "quote_volume": 92602.52851, "trades": 501, "taker_buy_base": 490599.2, "taker_buy_quote": 51142.65146 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1037, "high": 0.104, "low": 0.1018, "close": 0.1028, "volume": 174865.2, "close_time": 1775307599999, "quote_volume": 17989.0075, "trades": 172, "taker_buy_base": 141207.2, "taker_buy_quote": 14522.81448 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.103, "high": 0.1063, "low": 0.1023, "close": 0.1046, "volume": 728937.5, "close_time": 1775311199999, "quote_volume": 76042.44574, "trades": 527, "taker_buy_base": 408088.0, "taker_buy_quote": 42541.09071 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1047, "high": 0.1115, "low": 0.1032, "close": 0.1108, "volume": 1692568.1, "close_time": 1775314799999, "quote_volume": 182482.33439, "trades": 1088, "taker_buy_base": 728682.3, "taker_buy_quote": 78689.47265 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1105, "high": 0.1159, "low": 0.107, "close": 0.1082, "volume": 2165884.5, "close_time": 1775318399999, "quote_volume": 238531.29046, "trades": 1723, "taker_buy_base": 993458.2, "taker_buy_quote": 109628.56683 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1083, "high": 0.1178, "low": 0.107, "close": 0.1133, "volume": 1511556.1, "close_time": 1775321999999, "quote_volume": 168616.16329, "trades": 1295, "taker_buy_base": 702139.6, "taker_buy_quote": 78061.73809 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1122, "high": 0.1152, "low": 0.1107, "close": 0.1145, "volume": 1633333.6, "close_time": 1775325599999, "quote_volume": 184951.05864, "trades": 977, "taker_buy_base": 781346.6, "taker_buy_quote": 88536.98319 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1144, "high": 0.1216, "low": 0.1124, "close": 0.118, "volume": 2008447.4, "close_time": 1775329199999, "quote_volume": 233881.79204, "trades": 1594, "taker_buy_base": 964796.2, "taker_buy_quote": 112242.59173 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1177, "high": 0.1212, "low": 0.1152, "close": 0.1154, "volume": 1542968.0, "close_time": 1775332799999, "quote_volume": 181123.00865, "trades": 919, "taker_buy_base": 726596.5, "taker_buy_quote": 85458.0466 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1154, "high": 0.1251, "low": 0.1149, "close": 0.1204, "volume": 1853735.4, "close_time": 1775336399999, "quote_volume": 224571.03155, "trades": 1697, "taker_buy_base": 962222.2, "taker_buy_quote": 116277.78926 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1203, "high": 0.126, "low": 0.1201, "close": 0.1222, "volume": 1314213.8, "close_time": 1775339999999, "quote_volume": 161005.85218, "trades": 1165, "taker_buy_base": 693667.0, "taker_buy_quote": 85031.18261 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1221, "high": 0.1228, "low": 0.116, "close": 0.1172, "volume": 645300.2, "close_time": 1775343599999, "quote_volume": 76766.40535, "trades": 507, "taker_buy_base": 213982.7, "taker_buy_quote": 25498.80635 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.117, "high": 0.1173, "low": 0.1146, "close": 0.1153, "volume": 382443.6, "close_time": 1775347199999, "quote_volume": 44385.3658, "trades": 316, "taker_buy_base": 182626.1, "taker_buy_quote": 21188.55227 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1153, "high": 0.121, "low": 0.115, "close": 0.1184, "volume": 738079.7, "close_time": 1775350799999, "quote_volume": 87561.62265, "trades": 603, "taker_buy_base": 430043.4, "taker_buy_quote": 51050.82761 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1185, "high": 0.1225, "low": 0.1184, "close": 0.1201, "volume": 565524.5, "close_time": 1775354399999, "quote_volume": 68215.15948, "trades": 421, "taker_buy_base": 215511.9, "taker_buy_quote": 25939.73499 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1199, "high": 0.1233, "low": 0.1183, "close": 0.1191, "volume": 450954.2, "close_time": 1775357999999, "quote_volume": 54366.86431, "trades": 344, "taker_buy_base": 216170.6, "taker_buy_quote": 26085.21709 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1196, "high": 0.1223, "low": 0.1186, "close": 0.1216, "volume": 370827.8, "close_time": 1775361599999, "quote_volume": 44827.73398, "trades": 316, "taker_buy_base": 93080.9, "taker_buy_quote": 11243.30685 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1218, "high": 0.1223, "low": 0.1189, "close": 0.1207, "volume": 434854.2, "close_time": 1775365199999, "quote_volume": 52373.30027, "trades": 287, "taker_buy_base": 262083.9, "taker_buy_quote": 31497.93928 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1212, "high": 0.1257, "low": 0.1197, "close": 0.1208, "volume": 772426.0, "close_time": 1775368799999, "quote_volume": 94888.96523, "trades": 571, "taker_buy_base": 347155.9, "taker_buy_quote": 42747.2846 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1206, "high": 0.1228, "low": 0.117, "close": 0.1199, "volume": 611570.8, "close_time": 1775372399999, "quote_volume": 72953.98702, "trades": 527, "taker_buy_base": 221681.1, "taker_buy_quote": 26456.01995 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1199, "high": 0.1204, "low": 0.1152, "close": 0.1171, "volume": 353556.7, "close_time": 1775375999999, "quote_volume": 41633.96081, "trades": 234, "taker_buy_base": 152455.4, "taker_buy_quote": 18073.15823 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1146, "close": 0.1168, "volume": 466189.2, "close_time": 1775379599999, "quote_volume": 53883.77447, "trades": 240, "taker_buy_base": 136987.3, "taker_buy_quote": 15870.84471 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1168, "high": 0.1183, "low": 0.1144, "close": 0.1144, "volume": 598824.5, "close_time": 1775383199999, "quote_volume": 70148.07848, "trades": 243, "taker_buy_base": 243739.1, "taker_buy_quote": 28564.4869 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1142, "high": 0.1142, "low": 0.109, "close": 0.1092, "volume": 624758.0, "close_time": 1775386799999, "quote_volume": 69990.70646, "trades": 466, "taker_buy_base": 262873.1, "taker_buy_quote": 29407.29559 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1095, "high": 0.112, "low": 0.1092, "close": 0.1092, "volume": 277217.2, "close_time": 1775390399999, "quote_volume": 30611.37159, "trades": 274, "taker_buy_base": 155911.2, "taker_buy_quote": 17217.93905 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1065, "close": 0.107, "volume": 123013.3, "close_time": 1775393999999, "quote_volume": 13286.96013, "trades": 168, "taker_buy_base": 58744.0, "taker_buy_quote": 6356.89301 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1046, "close": 0.1055, "volume": 260251.7, "close_time": 1775397599999, "quote_volume": 27552.30754, "trades": 189, "taker_buy_base": 53177.7, "taker_buy_quote": 5608.86463 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1036, "close": 0.1045, "volume": 154103.6, "close_time": 1775401199999, "quote_volume": 16091.24367, "trades": 173, "taker_buy_base": 70283.2, "taker_buy_quote": 7352.22184 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1044, "high": 0.1047, "low": 0.1037, "close": 0.1037, "volume": 75139.6, "close_time": 1775404799999, "quote_volume": 7821.16511, "trades": 63, "taker_buy_base": 36137.7, "taker_buy_quote": 3761.25471 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1035, "high": 0.1041, "low": 0.1019, "close": 0.1019, "volume": 139583.6, "close_time": 1775408399999, "quote_volume": 14339.14351, "trades": 136, "taker_buy_base": 25146.0, "taker_buy_quote": 2584.15099 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1015, "close": 0.1023, "volume": 88926.9, "close_time": 1775411999999, "quote_volume": 9071.9797, "trades": 89, "taker_buy_base": 18658.1, "taker_buy_quote": 1906.97918 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1017, "high": 0.1039, "low": 0.1015, "close": 0.1035, "volume": 140822.5, "close_time": 1775415599999, "quote_volume": 14518.636, "trades": 123, "taker_buy_base": 80205.9, "taker_buy_quote": 8280.81829 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1022, "close": 0.1035, "volume": 203428.7, "close_time": 1775419199999, "quote_volume": 21078.03798, "trades": 139, "taker_buy_base": 85690.0, "taker_buy_quote": 8883.70951 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1041, "high": 0.1045, "low": 0.102, "close": 0.1021, "volume": 141361.9, "close_time": 1775422799999, "quote_volume": 14575.49324, "trades": 109, "taker_buy_base": 65563.8, "taker_buy_quote": 6781.75457 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1006, "close": 0.1018, "volume": 90797.7, "close_time": 1775426399999, "quote_volume": 9199.69086, "trades": 136, "taker_buy_base": 34338.8, "taker_buy_quote": 3477.59072 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1014, "close": 0.1023, "volume": 38885.8, "close_time": 1775429999999, "quote_volume": 3964.33119, "trades": 38, "taker_buy_base": 14199.8, "taker_buy_quote": 1444.53471 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1023, "high": 0.1034, "low": 0.1022, "close": 0.1023, "volume": 90618.8, "close_time": 1775433599999, "quote_volume": 9318.16723, "trades": 74, "taker_buy_base": 28014.0, "taker_buy_quote": 2877.68979 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1025, "close": 0.1027, "volume": 91360.2, "close_time": 1775437199999, "quote_volume": 9403.50445, "trades": 112, "taker_buy_base": 25868.1, "taker_buy_quote": 2660.49005 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1027, "high": 0.104, "low": 0.1026, "close": 0.103, "volume": 156742.8, "close_time": 1775440799999, "quote_volume": 16214.00254, "trades": 161, "taker_buy_base": 102862.5, "taker_buy_quote": 10654.08353 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1034, "high": 0.106, "low": 0.1034, "close": 0.1048, "volume": 99788.7, "close_time": 1775444399999, "quote_volume": 10459.19049, "trades": 104, "taker_buy_base": 59940.6, "taker_buy_quote": 6285.52046 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1036, "close": 0.1036, "volume": 41792.6, "close_time": 1775447999999, "quote_volume": 4350.45544, "trades": 40, "taker_buy_base": 36813.5, "taker_buy_quote": 3833.42866 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1026, "close": 0.1027, "volume": 57067.7, "close_time": 1775451599999, "quote_volume": 5876.54936, "trades": 57, "taker_buy_base": 43815.6, "taker_buy_quote": 4511.39906 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1016, "close": 0.1027, "volume": 37427.7, "close_time": 1775455199999, "quote_volume": 3824.58535, "trades": 45, "taker_buy_base": 24506.2, "taker_buy_quote": 2503.27242 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1015, "close": 0.1026, "volume": 109069.0, "close_time": 1775458799999, "quote_volume": 11120.74884, "trades": 70, "taker_buy_base": 72803.8, "taker_buy_quote": 7424.37872 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1024, "high": 0.1027, "low": 0.102, "close": 0.1021, "volume": 35981.0, "close_time": 1775462399999, "quote_volume": 3685.94629, "trades": 31, "taker_buy_base": 13867.2, "taker_buy_quote": 1420.98245 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.102, "high": 0.104, "low": 0.1016, "close": 0.1038, "volume": 424039.6, "close_time": 1775465999999, "quote_volume": 43652.2972, "trades": 249, "taker_buy_base": 79756.1, "taker_buy_quote": 8207.47975 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1032, "high": 0.1036, "low": 0.103, "close": 0.103, "volume": 34358.5, "close_time": 1775469599999, "quote_volume": 3549.86099, "trades": 57, "taker_buy_base": 20692.7, "taker_buy_quote": 2137.77528 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.103, "high": 0.1068, "low": 0.103, "close": 0.1068, "volume": 304733.2, "close_time": 1775473199999, "quote_volume": 32090.95228, "trades": 252, "taker_buy_base": 174539.0, "taker_buy_quote": 18449.26034 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1046, "close": 0.1058, "volume": 210316.4, "close_time": 1775476799999, "quote_volume": 22296.87635, "trades": 264, "taker_buy_base": 99322.0, "taker_buy_quote": 10510.93011 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1044, "close": 0.1046, "volume": 17193.6, "close_time": 1775480399999, "quote_volume": 1806.0227, "trades": 32, "taker_buy_base": 7245.6, "taker_buy_quote": 760.30216 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1034, "close": 0.1034, "volume": 58109.0, "close_time": 1775483999999, "quote_volume": 6042.40015, "trades": 87, "taker_buy_base": 34631.7, "taker_buy_quote": 3605.89183 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1035, "high": 0.104, "low": 0.103, "close": 0.1038, "volume": 104130.6, "close_time": 1775487599999, "quote_volume": 10797.27218, "trades": 88, "taker_buy_base": 84620.6, "taker_buy_quote": 8781.37252 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1036, "high": 0.104, "low": 0.1027, "close": 0.1033, "volume": 99214.7, "close_time": 1775491199999, "quote_volume": 10267.03394, "trades": 97, "taker_buy_base": 20998.3, "taker_buy_quote": 2166.074 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.103, "high": 0.103, "low": 0.102, "close": 0.1021, "volume": 32438.0, "close_time": 1775494799999, "quote_volume": 3321.86621, "trades": 55, "taker_buy_base": 20148.2, "taker_buy_quote": 2063.19509 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1016, "high": 0.1028, "low": 0.1016, "close": 0.1025, "volume": 68566.7, "close_time": 1775498399999, "quote_volume": 7015.27425, "trades": 79, "taker_buy_base": 61641.2, "taker_buy_quote": 6308.20721 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1019, "close": 0.1021, "volume": 29604.8, "close_time": 1775501999999, "quote_volume": 3030.03986, "trades": 50, "taker_buy_base": 19218.6, "taker_buy_quote": 1967.08699 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.102, "high": 0.102, "low": 0.0998, "close": 0.1003, "volume": 233413.1, "close_time": 1775505599999, "quote_volume": 23453.3022, "trades": 147, "taker_buy_base": 169414.6, "taker_buy_quote": 17001.80321 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1, "high": 0.101, "low": 0.0997, "close": 0.1007, "volume": 250208.4, "close_time": 1775509199999, "quote_volume": 25137.44279, "trades": 141, "taker_buy_base": 42595.7, "taker_buy_quote": 4277.12949 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1008, "high": 0.1008, "low": 0.0993, "close": 0.1, "volume": 54197.0, "close_time": 1775512799999, "quote_volume": 5421.8236, "trades": 48, "taker_buy_base": 26115.3, "taker_buy_quote": 2611.35187 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0996, "close": 0.0998, "volume": 37055.3, "close_time": 1775516399999, "quote_volume": 3709.43218, "trades": 39, "taker_buy_base": 22038.8, "taker_buy_quote": 2204.80048 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0993, "close": 0.1001, "volume": 37138.7, "close_time": 1775519999999, "quote_volume": 3702.27867, "trades": 39, "taker_buy_base": 28278.8, "taker_buy_quote": 2816.90779 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1005, "high": 0.1012, "low": 0.0997, "close": 0.1002, "volume": 58013.2, "close_time": 1775523599999, "quote_volume": 5823.75901, "trades": 81, "taker_buy_base": 18924.1, "taker_buy_quote": 1904.76514 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0997, "close": 0.1001, "volume": 21488.6, "close_time": 1775527199999, "quote_volume": 2149.5237, "trades": 28, "taker_buy_base": 8171.6, "taker_buy_quote": 817.72683 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1, "high": 0.1004, "low": 0.0994, "close": 0.0998, "volume": 16964.8, "close_time": 1775530799999, "quote_volume": 1695.83625, "trades": 27, "taker_buy_base": 4879.2, "taker_buy_quote": 488.07132 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1001, "high": 0.1009, "low": 0.1, "close": 0.1002, "volume": 43129.7, "close_time": 1775534399999, "quote_volume": 4333.93591, "trades": 55, "taker_buy_base": 25985.8, "taker_buy_quote": 2614.16914 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1003, "high": 0.1011, "low": 0.1003, "close": 0.1008, "volume": 101009.2, "close_time": 1775537999999, "quote_volume": 10177.30126, "trades": 138, "taker_buy_base": 62823.9, "taker_buy_quote": 6335.62679 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1009, "high": 0.1009, "low": 0.0999, "close": 0.1, "volume": 19932.2, "close_time": 1775541599999, "quote_volume": 2003.95108, "trades": 27, "taker_buy_base": 10950.5, "taker_buy_quote": 1101.91944 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0986, "close": 0.0991, "volume": 77771.4, "close_time": 1775545199999, "quote_volume": 7702.1924, "trades": 73, "taker_buy_base": 59496.9, "taker_buy_quote": 5890.70609 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0988, "close": 0.0988, "volume": 59837.5, "close_time": 1775548799999, "quote_volume": 5942.85609, "trades": 64, "taker_buy_base": 45939.4, "taker_buy_quote": 4566.49696 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0983, "close": 0.0991, "volume": 61577.7, "close_time": 1775552399999, "quote_volume": 6086.3557, "trades": 77, "taker_buy_base": 20960.0, "taker_buy_quote": 2071.06314 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0992, "high": 0.1, "low": 0.0992, "close": 0.0996, "volume": 126912.0, "close_time": 1775555999999, "quote_volume": 12631.64986, "trades": 119, "taker_buy_base": 88075.7, "taker_buy_quote": 8760.94952 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0985, "close": 0.0996, "volume": 54566.6, "close_time": 1775559599999, "quote_volume": 5400.1468, "trades": 63, "taker_buy_base": 26283.5, "taker_buy_quote": 2600.44999 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0996, "high": 0.0997, "low": 0.0989, "close": 0.0992, "volume": 30459.8, "close_time": 1775563199999, "quote_volume": 3026.96719, "trades": 35, "taker_buy_base": 10199.1, "taker_buy_quote": 1012.48545 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0972, "close": 0.098, "volume": 253680.8, "close_time": 1775566799999, "quote_volume": 24941.66223, "trades": 188, "taker_buy_base": 163060.3, "taker_buy_quote": 16055.90144 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0974, "close": 0.0984, "volume": 48035.8, "close_time": 1775570399999, "quote_volume": 4694.75469, "trades": 62, "taker_buy_base": 32411.2, "taker_buy_quote": 3168.41558 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0982, "high": 0.0994, "low": 0.098, "close": 0.0984, "volume": 32593.9, "close_time": 1775573999999, "quote_volume": 3212.28763, "trades": 40, "taker_buy_base": 10976.6, "taker_buy_quote": 1080.42761 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0986, "high": 0.099, "low": 0.0983, "close": 0.0984, "volume": 21433.4, "close_time": 1775577599999, "quote_volume": 2115.57298, "trades": 33, "taker_buy_base": 7182.7, "taker_buy_quote": 708.94987 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0984, "high": 0.0987, "low": 0.098, "close": 0.098, "volume": 13981.2, "close_time": 1775581199999, "quote_volume": 1376.52851, "trades": 28, "taker_buy_base": 9590.8, "taker_buy_quote": 944.65138 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0982, "high": 0.0989, "low": 0.0981, "close": 0.0987, "volume": 12791.7, "close_time": 1775584799999, "quote_volume": 1259.94662, "trades": 20, "taker_buy_base": 9758.0, "taker_buy_quote": 961.2326 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0984, "close": 0.0984, "volume": 15677.7, "close_time": 1775588399999, "quote_volume": 1547.25577, "trades": 24, "taker_buy_base": 6461.7, "taker_buy_quote": 637.54517 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0985, "high": 0.099, "low": 0.0983, "close": 0.099, "volume": 15054.5, "close_time": 1775591999999, "quote_volume": 1486.04649, "trades": 31, "taker_buy_base": 5341.7, "taker_buy_quote": 527.68279 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0991, "high": 0.1014, "low": 0.099, "close": 0.1007, "volume": 182588.0, "close_time": 1775595599999, "quote_volume": 18331.3592, "trades": 282, "taker_buy_base": 94675.1, "taker_buy_quote": 9498.10405 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1007, "high": 0.1008, "low": 0.0999, "close": 0.1, "volume": 36799.5, "close_time": 1775599199999, "quote_volume": 3688.2885, "trades": 35, "taker_buy_base": 21199.1, "taker_buy_quote": 2123.62148 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0998, "high": 0.101, "low": 0.0997, "close": 0.1008, "volume": 53913.5, "close_time": 1775602799999, "quote_volume": 5409.43376, "trades": 70, "taker_buy_base": 25508.0, "taker_buy_quote": 2558.13945 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1008, "high": 0.102, "low": 0.1003, "close": 0.1017, "volume": 19031.0, "close_time": 1775606399999, "quote_volume": 1923.36359, "trades": 31, "taker_buy_base": 7702.0, "taker_buy_quote": 776.22645 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1008, "close": 0.1008, "volume": 50279.0, "close_time": 1775609999999, "quote_volume": 5097.63433, "trades": 59, "taker_buy_base": 13794.0, "taker_buy_quote": 1402.57704 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1008, "high": 0.1013, "low": 0.1005, "close": 0.1013, "volume": 18416.3, "close_time": 1775613599999, "quote_volume": 1857.06027, "trades": 34, "taker_buy_base": 8207.6, "taker_buy_quote": 827.85555 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1013, "high": 0.1016, "low": 0.1006, "close": 0.1006, "volume": 32704.4, "close_time": 1775617199999, "quote_volume": 3313.42975, "trades": 36, "taker_buy_base": 20169.7, "taker_buy_quote": 2046.67343 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1007, "high": 0.1008, "low": 0.1003, "close": 0.1003, "volume": 8412.0, "close_time": 1775620799999, "quote_volume": 845.90033, "trades": 13, "taker_buy_base": 50.7, "taker_buy_quote": 5.09535 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1001, "high": 0.1024, "low": 0.1001, "close": 0.1022, "volume": 106178.2, "close_time": 1775624399999, "quote_volume": 10752.887, "trades": 92, "taker_buy_base": 71088.6, "taker_buy_quote": 7186.54926 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1023, "high": 0.1038, "low": 0.1022, "close": 0.103, "volume": 54180.7, "close_time": 1775627999999, "quote_volume": 5587.11189, "trades": 80, "taker_buy_base": 28615.6, "taker_buy_quote": 2952.47262 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1034, "high": 0.1047, "low": 0.1029, "close": 0.1034, "volume": 68120.3, "close_time": 1775631599999, "quote_volume": 7088.79652, "trades": 82, "taker_buy_base": 39704.0, "taker_buy_quote": 4133.82379 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1029, "high": 0.1041, "low": 0.1025, "close": 0.104, "volume": 46528.8, "close_time": 1775635199999, "quote_volume": 4797.83377, "trades": 68, "taker_buy_base": 26683.3, "taker_buy_quote": 2746.56848 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1028, "close": 0.1031, "volume": 24215.8, "close_time": 1775638799999, "quote_volume": 2504.83122, "trades": 31, "taker_buy_base": 4633.3, "taker_buy_quote": 479.69991 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1031, "high": 0.1035, "low": 0.103, "close": 0.1035, "volume": 21349.6, "close_time": 1775642399999, "quote_volume": 2203.62909, "trades": 38, "taker_buy_base": 11905.5, "taker_buy_quote": 1229.56801 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1037, "high": 0.1043, "low": 0.1033, "close": 0.1033, "volume": 13497.6, "close_time": 1775645999999, "quote_volume": 1401.32881, "trades": 25, "taker_buy_base": 4874.4, "taker_buy_quote": 506.25274 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1035, "high": 0.1039, "low": 0.1025, "close": 0.1033, "volume": 199472.8, "close_time": 1775649599999, "quote_volume": 20574.54108, "trades": 93, "taker_buy_base": 166798.8, "taker_buy_quote": 17208.69916 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1023, "close": 0.1027, "volume": 72035.4, "close_time": 1775653199999, "quote_volume": 7396.05032, "trades": 75, "taker_buy_base": 20643.5, "taker_buy_quote": 2120.95764 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1017, "close": 0.1025, "volume": 49046.7, "close_time": 1775656799999, "quote_volume": 5017.33321, "trades": 98, "taker_buy_base": 21388.0, "taker_buy_quote": 2189.40188 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1025, "high": 0.1031, "low": 0.1015, "close": 0.1017, "volume": 46226.7, "close_time": 1775660399999, "quote_volume": 4740.90617, "trades": 90, "taker_buy_base": 14133.0, "taker_buy_quote": 1447.9959 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1013, "close": 0.102, "volume": 18093.4, "close_time": 1775663999999, "quote_volume": 1842.5661, "trades": 31, "taker_buy_base": 10391.0, "taker_buy_quote": 1057.59301 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1018, "high": 0.1033, "low": 0.1018, "close": 0.1025, "volume": 25883.7, "close_time": 1775667599999, "quote_volume": 2655.72933, "trades": 36, "taker_buy_base": 7606.3, "taker_buy_quote": 781.8434 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1027, "high": 0.1042, "low": 0.1023, "close": 0.1041, "volume": 59972.2, "close_time": 1775671199999, "quote_volume": 6192.67931, "trades": 110, "taker_buy_base": 46952.7, "taker_buy_quote": 4841.99955 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1031, "close": 0.1031, "volume": 35443.5, "close_time": 1775674799999, "quote_volume": 3672.64576, "trades": 58, "taker_buy_base": 17579.3, "taker_buy_quote": 1823.8898 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1018, "close": 0.1019, "volume": 36197.8, "close_time": 1775678399999, "quote_volume": 3710.62759, "trades": 69, "taker_buy_base": 14329.1, "taker_buy_quote": 1466.87424 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1017, "close": 0.1021, "volume": 50377.5, "close_time": 1775681999999, "quote_volume": 5144.9688, "trades": 68, "taker_buy_base": 27391.4, "taker_buy_quote": 2798.14725 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1021, "high": 0.1034, "low": 0.1021, "close": 0.1026, "volume": 22880.4, "close_time": 1775685599999, "quote_volume": 2352.58414, "trades": 41, "taker_buy_base": 14878.6, "taker_buy_quote": 1530.37549 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1019, "high": 0.102, "low": 0.1015, "close": 0.1015, "volume": 29544.9, "close_time": 1775689199999, "quote_volume": 3005.51984, "trades": 51, "taker_buy_base": 13848.2, "taker_buy_quote": 1409.32659 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1014, "high": 0.1014, "low": 0.0996, "close": 0.1004, "volume": 114649.1, "close_time": 1775692799999, "quote_volume": 11516.6933, "trades": 124, "taker_buy_base": 52223.2, "taker_buy_quote": 5243.91288 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1006, "high": 0.1016, "low": 0.1003, "close": 0.1005, "volume": 120303.3, "close_time": 1775696399999, "quote_volume": 12127.52868, "trades": 73, "taker_buy_base": 20688.3, "taker_buy_quote": 2084.24365 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1007, "high": 0.1009, "low": 0.0996, "close": 0.1009, "volume": 29059.6, "close_time": 1775699999999, "quote_volume": 2913.61903, "trades": 30, "taker_buy_base": 16790.3, "taker_buy_quote": 1682.81843 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1009, "high": 0.1019, "low": 0.1009, "close": 0.1018, "volume": 45259.1, "close_time": 1775703599999, "quote_volume": 4592.18999, "trades": 96, "taker_buy_base": 17142.3, "taker_buy_quote": 1740.76337 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1018, "high": 0.1036, "low": 0.1016, "close": 0.1032, "volume": 89011.5, "close_time": 1775707199999, "quote_volume": 9151.16246, "trades": 137, "taker_buy_base": 46752.6, "taker_buy_quote": 4808.0575 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1024, "close": 0.1029, "volume": 18554.3, "close_time": 1775710799999, "quote_volume": 1911.70232, "trades": 26, "taker_buy_base": 10715.9, "taker_buy_quote": 1104.77447 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.103, "high": 0.1039, "low": 0.103, "close": 0.1034, "volume": 40672.7, "close_time": 1775714399999, "quote_volume": 4202.59125, "trades": 41, "taker_buy_base": 7019.6, "taker_buy_quote": 726.21662 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1032, "high": 0.1039, "low": 0.1032, "close": 0.1038, "volume": 30518.1, "close_time": 1775717999999, "quote_volume": 3160.02548, "trades": 35, "taker_buy_base": 18278.4, "taker_buy_quote": 1894.61292 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1018, "close": 0.1022, "volume": 45838.8, "close_time": 1775721599999, "quote_volume": 4698.56994, "trades": 57, "taker_buy_base": 23343.7, "taker_buy_quote": 2391.4766 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1019, "high": 0.1027, "low": 0.101, "close": 0.1024, "volume": 108923.1, "close_time": 1775725199999, "quote_volume": 11059.89443, "trades": 114, "taker_buy_base": 59426.9, "taker_buy_quote": 6034.9592 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.102, "high": 0.1021, "low": 0.1015, "close": 0.1018, "volume": 29566.9, "close_time": 1775728799999, "quote_volume": 3009.44541, "trades": 33, "taker_buy_base": 20498.6, "taker_buy_quote": 2086.5726 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1019, "high": 0.1025, "low": 0.1017, "close": 0.1019, "volume": 27301.2, "close_time": 1775732399999, "quote_volume": 2784.30532, "trades": 35, "taker_buy_base": 14161.5, "taker_buy_quote": 1444.5802 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.102, "high": 0.1022, "low": 0.1015, "close": 0.1016, "volume": 17593.7, "close_time": 1775735999999, "quote_volume": 1788.7634, "trades": 30, "taker_buy_base": 9562.8, "taker_buy_quote": 971.97426 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1015, "high": 0.1026, "low": 0.1014, "close": 0.1021, "volume": 13255.6, "close_time": 1775739599999, "quote_volume": 1351.5715, "trades": 23, "taker_buy_base": 8291.1, "taker_buy_quote": 845.6988 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.102, "high": 0.1022, "low": 0.101, "close": 0.1012, "volume": 49349.9, "close_time": 1775743199999, "quote_volume": 4995.51889, "trades": 35, "taker_buy_base": 17787.8, "taker_buy_quote": 1803.35244 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1011, "high": 0.1018, "low": 0.101, "close": 0.1017, "volume": 22709.6, "close_time": 1775746799999, "quote_volume": 2303.08503, "trades": 30, "taker_buy_base": 18777.1, "taker_buy_quote": 1904.76663 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1015, "high": 0.1033, "low": 0.1013, "close": 0.1031, "volume": 55455.6, "close_time": 1775750399999, "quote_volume": 5684.76533, "trades": 67, "taker_buy_base": 22963.9, "taker_buy_quote": 2351.71514 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1032, "high": 0.1033, "low": 0.102, "close": 0.1023, "volume": 63072.8, "close_time": 1775753999999, "quote_volume": 6476.63499, "trades": 71, "taker_buy_base": 22468.2, "taker_buy_quote": 2309.78105 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1023, "high": 0.1028, "low": 0.102, "close": 0.1026, "volume": 19984.5, "close_time": 1775757599999, "quote_volume": 2046.59283, "trades": 32, "taker_buy_base": 11520.8, "taker_buy_quote": 1180.14283 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1023, "volume": 24867.4, "close_time": 1775761199999, "quote_volume": 2545.94665, "trades": 48, "taker_buy_base": 9996.4, "taker_buy_quote": 1024.04085 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1022, "close": 0.1023, "volume": 22894.1, "close_time": 1775764799999, "quote_volume": 2344.40639, "trades": 41, "taker_buy_base": 12070.8, "taker_buy_quote": 1236.51743 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1018, "close": 0.1021, "volume": 13580.0, "close_time": 1775768399999, "quote_volume": 1386.27467, "trades": 19, "taker_buy_base": 8599.9, "taker_buy_quote": 878.29343 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.102, "high": 0.102, "low": 0.1014, "close": 0.1018, "volume": 75441.2, "close_time": 1775771999999, "quote_volume": 7668.99402, "trades": 69, "taker_buy_base": 48478.4, "taker_buy_quote": 4926.81212 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1019, "high": 0.1025, "low": 0.1019, "close": 0.1019, "volume": 30610.4, "close_time": 1775775599999, "quote_volume": 3126.14764, "trades": 38, "taker_buy_base": 24625.9, "taker_buy_quote": 2515.3376 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1018, "high": 0.1019, "low": 0.101, "close": 0.1011, "volume": 41737.5, "close_time": 1775779199999, "quote_volume": 4234.39646, "trades": 41, "taker_buy_base": 21051.3, "taker_buy_quote": 2138.32473 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.101, "high": 0.1016, "low": 0.1, "close": 0.1014, "volume": 90780.4, "close_time": 1775782799999, "quote_volume": 9130.45383, "trades": 112, "taker_buy_base": 58650.9, "taker_buy_quote": 5894.58527 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1014, "high": 0.1015, "low": 0.1005, "close": 0.1008, "volume": 27017.4, "close_time": 1775786399999, "quote_volume": 2733.07451, "trades": 39, "taker_buy_base": 13395.6, "taker_buy_quote": 1355.35078 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1008, "high": 0.1016, "low": 0.1008, "close": 0.1014, "volume": 30786.3, "close_time": 1775789999999, "quote_volume": 3118.4762, "trades": 57, "taker_buy_base": 8330.0, "taker_buy_quote": 842.48542 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1014, "high": 0.1023, "low": 0.101, "close": 0.101, "volume": 49352.4, "close_time": 1775793599999, "quote_volume": 5027.44407, "trades": 92, "taker_buy_base": 26323.2, "taker_buy_quote": 2681.23458 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1008, "close": 0.101, "volume": 21090.5, "close_time": 1775797199999, "quote_volume": 2131.15359, "trades": 26, "taker_buy_base": 9250.1, "taker_buy_quote": 934.49672 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1008, "high": 0.101, "low": 0.1005, "close": 0.1008, "volume": 6156.1, "close_time": 1775800799999, "quote_volume": 620.13227, "trades": 11, "taker_buy_base": 1355.2, "taker_buy_quote": 136.76211 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1007, "high": 0.1008, "low": 0.1001, "close": 0.1002, "volume": 24657.6, "close_time": 1775804399999, "quote_volume": 2479.31435, "trades": 34, "taker_buy_base": 8747.1, "taker_buy_quote": 879.47727 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1004, "high": 0.1005, "low": 0.1, "close": 0.1, "volume": 13358.1, "close_time": 1775807999999, "quote_volume": 1338.79264, "trades": 26, "taker_buy_base": 9096.3, "taker_buy_quote": 911.7472 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1001, "high": 0.1018, "low": 0.1, "close": 0.1016, "volume": 22113.1, "close_time": 1775811599999, "quote_volume": 2232.83731, "trades": 34, "taker_buy_base": 14220.0, "taker_buy_quote": 1431.95357 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1016, "high": 0.1021, "low": 0.1012, "close": 0.1012, "volume": 13928.5, "close_time": 1775815199999, "quote_volume": 1416.97034, "trades": 23, "taker_buy_base": 4677.3, "taker_buy_quote": 475.88086 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1013, "high": 0.1013, "low": 0.1007, "close": 0.1008, "volume": 9826.5, "close_time": 1775818799999, "quote_volume": 991.64901, "trades": 22, "taker_buy_base": 5473.9, "taker_buy_quote": 552.27217 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1008, "high": 0.1019, "low": 0.1008, "close": 0.1019, "volume": 44732.4, "close_time": 1775822399999, "quote_volume": 4527.04996, "trades": 53, "taker_buy_base": 26814.2, "taker_buy_quote": 2714.70769 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1016, "high": 0.1025, "low": 0.1013, "close": 0.1024, "volume": 29855.5, "close_time": 1775825999999, "quote_volume": 3041.31974, "trades": 43, "taker_buy_base": 26746.6, "taker_buy_quote": 2724.00122 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1017, "close": 0.1021, "volume": 23868.4, "close_time": 1775829599999, "quote_volume": 2436.33768, "trades": 39, "taker_buy_base": 11650.0, "taker_buy_quote": 1189.48112 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1011, "close": 0.1023, "volume": 42985.3, "close_time": 1775833199999, "quote_volume": 4368.22096, "trades": 76, "taker_buy_base": 24071.9, "taker_buy_quote": 2446.59897 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1008, "close": 0.101, "volume": 23165.3, "close_time": 1775836799999, "quote_volume": 2352.73811, "trades": 42, "taker_buy_base": 8875.7, "taker_buy_quote": 903.43999 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1009, "high": 0.1011, "low": 0.1006, "close": 0.1008, "volume": 25526.4, "close_time": 1775840399999, "quote_volume": 2573.01506, "trades": 53, "taker_buy_base": 13000.1, "taker_buy_quote": 1310.51806 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1007, "high": 0.1008, "low": 0.1002, "close": 0.1006, "volume": 28419.7, "close_time": 1775843999999, "quote_volume": 2857.82788, "trades": 52, "taker_buy_base": 14901.1, "taker_buy_quote": 1498.52616 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1006, "high": 0.1012, "low": 0.1004, "close": 0.101, "volume": 10429.5, "close_time": 1775847599999, "quote_volume": 1052.48918, "trades": 17, "taker_buy_base": 6567.9, "taker_buy_quote": 662.42247 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1013, "high": 0.1029, "low": 0.1013, "close": 0.1024, "volume": 104550.0, "close_time": 1775851199999, "quote_volume": 10681.0686, "trades": 124, "taker_buy_base": 70680.7, "taker_buy_quote": 7218.15177 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1015, "close": 0.102, "volume": 18530.1, "close_time": 1775854799999, "quote_volume": 1891.22312, "trades": 31, "taker_buy_base": 4883.0, "taker_buy_quote": 498.1163 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1011, "close": 0.1017, "volume": 79878.9, "close_time": 1775858399999, "quote_volume": 8098.05431, "trades": 51, "taker_buy_base": 10830.7, "taker_buy_quote": 1100.71801 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 19317.6, "close_time": 1775861999999, "quote_volume": 1963.86754, "trades": 32, "taker_buy_base": 6441.1, "taker_buy_quote": 655.04248 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1018, "close": 0.1019, "volume": 9637.8, "close_time": 1775865599999, "quote_volume": 983.21485, "trades": 19, "taker_buy_base": 2292.0, "taker_buy_quote": 233.74336 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.102, "high": 0.1021, "low": 0.101, "close": 0.101, "volume": 10734.6, "close_time": 1775869199999, "quote_volume": 1090.68166, "trades": 18, "taker_buy_base": 4479.8, "taker_buy_quote": 456.11457 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1009, "high": 0.101, "low": 0.1003, "close": 0.1005, "volume": 20280.9, "close_time": 1775872799999, "quote_volume": 2038.64263, "trades": 33, "taker_buy_base": 10580.1, "taker_buy_quote": 1063.01153 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1004, "high": 0.1013, "low": 0.1003, "close": 0.1008, "volume": 7047.1, "close_time": 1775876399999, "quote_volume": 710.88618, "trades": 14, "taker_buy_base": 3583.2, "taker_buy_quote": 361.49247 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.101, "high": 0.1018, "low": 0.101, "close": 0.1014, "volume": 16480.0, "close_time": 1775879999999, "quote_volume": 1673.75362, "trades": 28, "taker_buy_base": 11297.9, "taker_buy_quote": 1147.79552 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1012, "high": 0.1019, "low": 0.1009, "close": 0.1009, "volume": 8924.1, "close_time": 1775883599999, "quote_volume": 903.33956, "trades": 11, "taker_buy_base": 3847.6, "taker_buy_quote": 388.22284 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1007, "high": 0.102, "low": 0.1005, "close": 0.1015, "volume": 46098.9, "close_time": 1775887199999, "quote_volume": 4690.77929, "trades": 47, "taker_buy_base": 38594.6, "taker_buy_quote": 3929.92583 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1016, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 9434.5, "close_time": 1775890799999, "quote_volume": 957.71916, "trades": 17, "taker_buy_base": 5888.7, "taker_buy_quote": 597.9534 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1008, "close": 0.1009, "volume": 29021.0, "close_time": 1775894399999, "quote_volume": 2938.0446, "trades": 41, "taker_buy_base": 18244.8, "taker_buy_quote": 1844.86715 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1005, "high": 0.1015, "low": 0.1004, "close": 0.101, "volume": 37444.2, "close_time": 1775897999999, "quote_volume": 3773.79265, "trades": 44, "taker_buy_base": 14547.4, "taker_buy_quote": 1467.12463 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1007, "high": 0.1009, "low": 0.1004, "close": 0.1009, "volume": 30754.1, "close_time": 1775901599999, "quote_volume": 3093.75388, "trades": 29, "taker_buy_base": 23566.0, "taker_buy_quote": 2370.82879 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1009, "high": 0.1012, "low": 0.1004, "close": 0.1006, "volume": 20867.5, "close_time": 1775905199999, "quote_volume": 2102.67043, "trades": 26, "taker_buy_base": 13166.1, "taker_buy_quote": 1327.1513 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1006, "high": 0.1007, "low": 0.1001, "close": 0.1005, "volume": 15303.1, "close_time": 1775908799999, "quote_volume": 1535.35639, "trades": 19, "taker_buy_base": 5121.4, "taker_buy_quote": 514.66904 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 10470.1, "close_time": 1775912399999, "quote_volume": 1051.00191, "trades": 15, "taker_buy_base": 4538.0, "taker_buy_quote": 455.67561 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0991, "close": 0.0996, "volume": 34720.9, "close_time": 1775915999999, "quote_volume": 3458.95934, "trades": 52, "taker_buy_base": 14658.8, "taker_buy_quote": 1459.62462 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 4425.1, "close_time": 1775919599999, "quote_volume": 441.52735, "trades": 9, "taker_buy_base": 2425.1, "taker_buy_quote": 242.05728 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0998, "high": 0.1004, "low": 0.0995, "close": 0.0999, "volume": 16927.6, "close_time": 1775923199999, "quote_volume": 1692.61099, "trades": 39, "taker_buy_base": 10910.7, "taker_buy_quote": 1092.31578 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0998, "close": 0.1007, "volume": 9753.5, "close_time": 1775926799999, "quote_volume": 980.30744, "trades": 11, "taker_buy_base": 6216.1, "taker_buy_quote": 624.42542 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.244, "high": 0.2506, "low": 0.2433, "close": 0.2448, "volume": 16333.7, "close_time": 1744401599999, "quote_volume": 4033.32643, "trades": 22, "taker_buy_base": 7235.3, "taker_buy_quote": 1785.83339 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.2448, "high": 0.246, "low": 0.2436, "close": 0.2449, "volume": 2449.2, "close_time": 1744415999999, "quote_volume": 598.38087, "trades": 7, "taker_buy_base": 286.2, "taker_buy_quote": 69.94091 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.2454, "high": 0.2493, "low": 0.2454, "close": 0.2469, "volume": 3826.3, "close_time": 1744430399999, "quote_volume": 947.73589, "trades": 11, "taker_buy_base": 1462.2, "taker_buy_quote": 362.4858 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.2469, "high": 0.2509, "low": 0.2469, "close": 0.2509, "volume": 2521.0, "close_time": 1744444799999, "quote_volume": 632.25375, "trades": 8, "taker_buy_base": 2476.4, "taker_buy_quote": 621.23472 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.2496, "high": 0.2526, "low": 0.2485, "close": 0.2485, "volume": 60010.6, "close_time": 1744459199999, "quote_volume": 14958.7543, "trades": 44, "taker_buy_base": 44034.1, "taker_buy_quote": 10984.04338 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.248, "high": 0.2573, "low": 0.248, "close": 0.2573, "volume": 5624.2, "close_time": 1744473599999, "quote_volume": 1424.99682, "trades": 18, "taker_buy_base": 3617.5, "taker_buy_quote": 923.80958 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.2578, "high": 0.2597, "low": 0.2518, "close": 0.2562, "volume": 12968.3, "close_time": 1744487999999, "quote_volume": 3328.11175, "trades": 26, "taker_buy_base": 2677.1, "taker_buy_quote": 684.30826 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.255, "high": 0.2567, "low": 0.255, "close": 0.256, "volume": 17185.3, "close_time": 1744502399999, "quote_volume": 4396.71859, "trades": 17, "taker_buy_base": 12507.0, "taker_buy_quote": 3202.15837 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2509, "close": 0.2523, "volume": 18000.5, "close_time": 1744516799999, "quote_volume": 4520.31185, "trades": 9, "taker_buy_base": 1206.6, "taker_buy_quote": 304.42518 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.2511, "high": 0.2511, "low": 0.2479, "close": 0.2488, "volume": 75797.0, "close_time": 1744531199999, "quote_volume": 18965.93816, "trades": 34, "taker_buy_base": 6477.5, "taker_buy_quote": 1621.30367 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.2487, "high": 0.2513, "low": 0.2487, "close": 0.2493, "volume": 1727.3, "close_time": 1744545599999, "quote_volume": 432.02078, "trades": 8, "taker_buy_base": 864.1, "taker_buy_quote": 215.99556 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.2481, "high": 0.2481, "low": 0.2404, "close": 0.2419, "volume": 8328.1, "close_time": 1744559999999, "quote_volume": 2032.09624, "trades": 27, "taker_buy_base": 1367.2, "taker_buy_quote": 332.16133 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.2413, "high": 0.2487, "low": 0.2346, "close": 0.2357, "volume": 11433.9, "close_time": 1744574399999, "quote_volume": 2767.10941, "trades": 35, "taker_buy_base": 4675.6, "taker_buy_quote": 1140.16628 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.2386, "high": 0.239, "low": 0.2249, "close": 0.2309, "volume": 39479.6, "close_time": 1744588799999, "quote_volume": 9086.97764, "trades": 50, "taker_buy_base": 29167.2, "taker_buy_quote": 6731.79096 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.2302, "high": 0.2344, "low": 0.2302, "close": 0.2344, "volume": 2694.1, "close_time": 1744603199999, "quote_volume": 627.34798, "trades": 8, "taker_buy_base": 2042.6, "taker_buy_quote": 476.6645 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.2372, "high": 0.2372, "low": 0.2317, "close": 0.2331, "volume": 12154.8, "close_time": 1744617599999, "quote_volume": 2847.79034, "trades": 14, "taker_buy_base": 4785.7, "taker_buy_quote": 1120.19588 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.2345, "high": 0.2396, "low": 0.2334, "close": 0.2396, "volume": 3925.5, "close_time": 1744631999999, "quote_volume": 929.73688, "trades": 12, "taker_buy_base": 3051.9, "taker_buy_quote": 721.92758 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.2382, "high": 0.2398, "low": 0.2301, "close": 0.2301, "volume": 16892.3, "close_time": 1744646399999, "quote_volume": 3969.00975, "trades": 31, "taker_buy_base": 10034.6, "taker_buy_quote": 2371.64555 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.2289, "high": 0.2326, "low": 0.2251, "close": 0.2287, "volume": 63851.1, "close_time": 1744660799999, "quote_volume": 14693.55493, "trades": 88, "taker_buy_base": 15101.2, "taker_buy_quote": 3474.98231 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.2279, "high": 0.2288, "low": 0.2237, "close": 0.2237, "volume": 7908.6, "close_time": 1744675199999, "quote_volume": 1803.63253, "trades": 18, "taker_buy_base": 2055.7, "taker_buy_quote": 468.30577 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.2242, "high": 0.2272, "low": 0.2242, "close": 0.2272, "volume": 1934.5, "close_time": 1744689599999, "quote_volume": 436.82341, "trades": 6, "taker_buy_base": 1492.4, "taker_buy_quote": 336.37829 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.2259, "high": 0.2325, "low": 0.2259, "close": 0.232, "volume": 85469.3, "close_time": 1744703999999, "quote_volume": 19564.0246, "trades": 282, "taker_buy_base": 36723.7, "taker_buy_quote": 8385.10927 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.2322, "high": 0.2346, "low": 0.2277, "close": 0.2292, "volume": 48246.8, "close_time": 1744718399999, "quote_volume": 11165.16696, "trades": 167, "taker_buy_base": 29026.4, "taker_buy_quote": 6720.86404 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.2296, "high": 0.2337, "low": 0.2258, "close": 0.2282, "volume": 106768.9, "close_time": 1744732799999, "quote_volume": 24455.11265, "trades": 523, "taker_buy_base": 53649.1, "taker_buy_quote": 12292.5193 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.2286, "high": 0.2288, "low": 0.2233, "close": 0.2245, "volume": 55844.7, "close_time": 1744747199999, "quote_volume": 12619.42521, "trades": 223, "taker_buy_base": 34242.2, "taker_buy_quote": 7733.29312 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.2246, "high": 0.2267, "low": 0.2221, "close": 0.2244, "volume": 27948.7, "close_time": 1744761599999, "quote_volume": 6267.90823, "trades": 140, "taker_buy_base": 12619.5, "taker_buy_quote": 2831.08108 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2254, "high": 0.2323, "low": 0.2231, "close": 0.2298, "volume": 74910.5, "close_time": 1744775999999, "quote_volume": 17060.26527, "trades": 335, "taker_buy_base": 42575.6, "taker_buy_quote": 9699.63419 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.2303, "high": 0.2307, "low": 0.2235, "close": 0.2237, "volume": 47359.2, "close_time": 1744790399999, "quote_volume": 10775.18983, "trades": 229, "taker_buy_base": 24542.8, "taker_buy_quote": 5594.39558 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.2242, "high": 0.2304, "low": 0.2214, "close": 0.2288, "volume": 48607.1, "close_time": 1744804799999, "quote_volume": 10980.7177, "trades": 321, "taker_buy_base": 29570.1, "taker_buy_quote": 6676.6345 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.2292, "high": 0.2312, "low": 0.2248, "close": 0.2278, "volume": 58560.1, "close_time": 1744819199999, "quote_volume": 13397.0695, "trades": 276, "taker_buy_base": 20440.1, "taker_buy_quote": 4668.76532 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.2276, "high": 0.2329, "low": 0.2179, "close": 0.2289, "volume": 55646.1, "close_time": 1744833599999, "quote_volume": 12555.50248, "trades": 635, "taker_buy_base": 33623.6, "taker_buy_quote": 7601.32949 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.2288, "high": 0.23, "low": 0.2241, "close": 0.2246, "volume": 16687.7, "close_time": 1744847999999, "quote_volume": 3794.62918, "trades": 332, "taker_buy_base": 9953.0, "taker_buy_quote": 2262.4637 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2248, "high": 0.2283, "low": 0.2239, "close": 0.2254, "volume": 20730.5, "close_time": 1744862399999, "quote_volume": 4678.05215, "trades": 189, "taker_buy_base": 6812.6, "taker_buy_quote": 1538.25 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.2248, "high": 0.2306, "low": 0.2248, "close": 0.2305, "volume": 18251.5, "close_time": 1744876799999, "quote_volume": 4177.92746, "trades": 150, "taker_buy_base": 10431.5, "taker_buy_quote": 2389.51227 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.23, "high": 0.2312, "low": 0.2265, "close": 0.2293, "volume": 20678.1, "close_time": 1744891199999, "quote_volume": 4728.05947, "trades": 189, "taker_buy_base": 11329.2, "taker_buy_quote": 2587.79702 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.229, "high": 0.2315, "low": 0.2232, "close": 0.2288, "volume": 20254.2, "close_time": 1744905599999, "quote_volume": 4610.42124, "trades": 454, "taker_buy_base": 9453.8, "taker_buy_quote": 2148.06351 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.229, "high": 0.2333, "low": 0.2274, "close": 0.2301, "volume": 17803.6, "close_time": 1744919999999, "quote_volume": 4105.20334, "trades": 272, "taker_buy_base": 7839.5, "taker_buy_quote": 1811.93511 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.2302, "high": 0.2317, "low": 0.2288, "close": 0.2299, "volume": 7407.9, "close_time": 1744934399999, "quote_volume": 1709.68367, "trades": 84, "taker_buy_base": 3287.4, "taker_buy_quote": 759.12495 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2301, "high": 0.2328, "low": 0.2279, "close": 0.2328, "volume": 15700.0, "close_time": 1744948799999, "quote_volume": 3597.14295, "trades": 196, "taker_buy_base": 11739.6, "taker_buy_quote": 2685.87358 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.2326, "high": 0.2375, "low": 0.2318, "close": 0.2372, "volume": 32906.2, "close_time": 1744963199999, "quote_volume": 7719.76891, "trades": 307, "taker_buy_base": 8076.1, "taker_buy_quote": 1892.0713 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.2372, "high": 0.2424, "low": 0.2365, "close": 0.2411, "volume": 47223.0, "close_time": 1744977599999, "quote_volume": 11324.61305, "trades": 376, "taker_buy_base": 25149.9, "taker_buy_quote": 6041.4698 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.2414, "high": 0.2435, "low": 0.2367, "close": 0.2374, "volume": 21360.4, "close_time": 1744991999999, "quote_volume": 5149.07609, "trades": 325, "taker_buy_base": 8465.6, "taker_buy_quote": 2042.58918 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.2373, "high": 0.2414, "low": 0.2346, "close": 0.2357, "volume": 40866.3, "close_time": 1745006399999, "quote_volume": 9695.91251, "trades": 225, "taker_buy_base": 27783.2, "taker_buy_quote": 6591.97951 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.2361, "high": 0.2363, "low": 0.2338, "close": 0.2352, "volume": 19197.2, "close_time": 1745020799999, "quote_volume": 4510.09271, "trades": 108, "taker_buy_base": 10006.8, "taker_buy_quote": 2353.83986 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2354, "high": 0.2397, "low": 0.2347, "close": 0.238, "volume": 25079.9, "close_time": 1745035199999, "quote_volume": 5948.87433, "trades": 229, "taker_buy_base": 12847.0, "taker_buy_quote": 3034.68863 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.2377, "high": 0.2399, "low": 0.2372, "close": 0.2397, "volume": 11919.8, "close_time": 1745049599999, "quote_volume": 2839.83999, "trades": 135, "taker_buy_base": 7236.9, "taker_buy_quote": 1725.45926 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.2398, "high": 0.2403, "low": 0.2375, "close": 0.2377, "volume": 6796.4, "close_time": 1745063999999, "quote_volume": 1623.68201, "trades": 121, "taker_buy_base": 2924.1, "taker_buy_quote": 697.99577 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.2381, "high": 0.2441, "low": 0.2374, "close": 0.242, "volume": 32637.0, "close_time": 1745078399999, "quote_volume": 7848.97659, "trades": 208, "taker_buy_base": 21338.1, "taker_buy_quote": 5111.78965 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.2432, "high": 0.2445, "low": 0.2399, "close": 0.2406, "volume": 39225.6, "close_time": 1745092799999, "quote_volume": 9477.59829, "trades": 325, "taker_buy_base": 21691.1, "taker_buy_quote": 5242.66121 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.2406, "high": 0.2486, "low": 0.2395, "close": 0.2467, "volume": 17242.9, "close_time": 1745107199999, "quote_volume": 4231.73521, "trades": 260, "taker_buy_base": 9573.7, "taker_buy_quote": 2348.38103 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2469, "high": 0.2517, "low": 0.2452, "close": 0.2506, "volume": 11684.8, "close_time": 1745121599999, "quote_volume": 2903.08872, "trades": 195, "taker_buy_base": 8277.3, "taker_buy_quote": 2057.52035 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.2504, "high": 0.258, "low": 0.2469, "close": 0.2491, "volume": 65313.2, "close_time": 1745135999999, "quote_volume": 16465.40713, "trades": 476, "taker_buy_base": 21449.1, "taker_buy_quote": 5412.98334 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.2499, "high": 0.2507, "low": 0.2431, "close": 0.2447, "volume": 12686.8, "close_time": 1745150399999, "quote_volume": 3132.00556, "trades": 316, "taker_buy_base": 6364.5, "taker_buy_quote": 1573.94961 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.2464, "high": 0.2503, "low": 0.245, "close": 0.2503, "volume": 29050.9, "close_time": 1745164799999, "quote_volume": 7200.1411, "trades": 670, "taker_buy_base": 19787.6, "taker_buy_quote": 4903.51273 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.2509, "high": 0.2556, "low": 0.2499, "close": 0.2537, "volume": 50737.3, "close_time": 1745179199999, "quote_volume": 12824.47293, "trades": 267, "taker_buy_base": 25934.4, "taker_buy_quote": 6572.27115 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.2531, "high": 0.2555, "low": 0.2487, "close": 0.2504, "volume": 36297.2, "close_time": 1745193599999, "quote_volume": 9077.36853, "trades": 335, "taker_buy_base": 6333.8, "taker_buy_quote": 1588.72514 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.2497, "high": 0.2542, "low": 0.2493, "close": 0.252, "volume": 22852.9, "close_time": 1745207999999, "quote_volume": 5776.06165, "trades": 374, "taker_buy_base": 16220.1, "taker_buy_quote": 4100.20105 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.2522, "high": 0.257, "low": 0.2505, "close": 0.2558, "volume": 20710.7, "close_time": 1745222399999, "quote_volume": 5279.92238, "trades": 243, "taker_buy_base": 15449.1, "taker_buy_quote": 3935.56292 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.2557, "high": 0.2566, "low": 0.2499, "close": 0.2512, "volume": 96447.7, "close_time": 1745236799999, "quote_volume": 24434.55142, "trades": 376, "taker_buy_base": 69281.7, "taker_buy_quote": 17592.24198 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.2534, "high": 0.2665, "low": 0.2508, "close": 0.2603, "volume": 199601.3, "close_time": 1745251199999, "quote_volume": 51995.46515, "trades": 907, "taker_buy_base": 108525.2, "taker_buy_quote": 28392.47227 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.261, "high": 0.2649, "low": 0.2521, "close": 0.2549, "volume": 62667.1, "close_time": 1745265599999, "quote_volume": 16113.63131, "trades": 454, "taker_buy_base": 36210.4, "taker_buy_quote": 9320.01724 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.2543, "high": 0.2545, "low": 0.2496, "close": 0.2519, "volume": 42762.9, "close_time": 1745279999999, "quote_volume": 10765.94786, "trades": 370, "taker_buy_base": 17888.1, "taker_buy_quote": 4499.20318 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2515, "high": 0.2556, "low": 0.2462, "close": 0.2529, "volume": 32828.0, "close_time": 1745294399999, "quote_volume": 8244.55779, "trades": 401, "taker_buy_base": 15916.4, "taker_buy_quote": 4001.85098 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.2524, "high": 0.253, "low": 0.242, "close": 0.2504, "volume": 24057.5, "close_time": 1745308799999, "quote_volume": 5954.28792, "trades": 312, "taker_buy_base": 10946.9, "taker_buy_quote": 2704.09991 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.2505, "high": 0.2511, "low": 0.2462, "close": 0.2485, "volume": 12469.1, "close_time": 1745323199999, "quote_volume": 3093.57595, "trades": 198, "taker_buy_base": 4584.2, "taker_buy_quote": 1138.78407 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.248, "high": 0.2586, "low": 0.2471, "close": 0.2566, "volume": 30517.2, "close_time": 1745337599999, "quote_volume": 7782.99964, "trades": 314, "taker_buy_base": 17378.2, "taker_buy_quote": 4436.51361 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.257, "high": 0.2605, "low": 0.2561, "close": 0.2587, "volume": 52456.5, "close_time": 1745351999999, "quote_volume": 13541.84368, "trades": 383, "taker_buy_base": 37167.6, "taker_buy_quote": 9590.55322 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.2587, "high": 0.2671, "low": 0.2581, "close": 0.2664, "volume": 42833.5, "close_time": 1745366399999, "quote_volume": 11310.8361, "trades": 486, "taker_buy_base": 23811.9, "taker_buy_quote": 6302.32245 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.2664, "high": 0.2722, "low": 0.2657, "close": 0.2717, "volume": 51219.9, "close_time": 1745380799999, "quote_volume": 13781.64913, "trades": 489, "taker_buy_base": 25149.3, "taker_buy_quote": 6774.0586 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.2731, "high": 0.2743, "low": 0.2659, "close": 0.2704, "volume": 76584.9, "close_time": 1745395199999, "quote_volume": 20727.59139, "trades": 448, "taker_buy_base": 43071.3, "taker_buy_quote": 11658.09179 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.2701, "high": 0.2739, "low": 0.2669, "close": 0.2712, "volume": 35511.7, "close_time": 1745409599999, "quote_volume": 9648.41504, "trades": 510, "taker_buy_base": 15653.9, "taker_buy_quote": 4253.73462 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.2713, "high": 0.2813, "low": 0.2679, "close": 0.2729, "volume": 45056.3, "close_time": 1745423999999, "quote_volume": 12417.71734, "trades": 867, "taker_buy_base": 27245.2, "taker_buy_quote": 7530.24984 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.273, "high": 0.2796, "low": 0.2685, "close": 0.2727, "volume": 32132.7, "close_time": 1745438399999, "quote_volume": 8823.50595, "trades": 632, "taker_buy_base": 14216.9, "taker_buy_quote": 3910.98912 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.2724, "high": 0.2818, "low": 0.2718, "close": 0.2783, "volume": 20545.5, "close_time": 1745452799999, "quote_volume": 5725.53732, "trades": 337, "taker_buy_base": 12666.5, "taker_buy_quote": 3541.99744 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2626, "close": 0.2626, "volume": 119611.8, "close_time": 1745467199999, "quote_volume": 32279.38023, "trades": 596, "taker_buy_base": 37963.8, "taker_buy_quote": 10266.8616 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.2625, "high": 0.2734, "low": 0.2624, "close": 0.2659, "volume": 27626.0, "close_time": 1745481599999, "quote_volume": 7478.72442, "trades": 320, "taker_buy_base": 15753.6, "taker_buy_quote": 4262.1463 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.268, "high": 0.268, "low": 0.2614, "close": 0.266, "volume": 34839.7, "close_time": 1745495999999, "quote_volume": 9209.31179, "trades": 426, "taker_buy_base": 21209.8, "taker_buy_quote": 5610.16304 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.2653, "high": 0.2745, "low": 0.2633, "close": 0.2719, "volume": 28428.4, "close_time": 1745510399999, "quote_volume": 7651.22936, "trades": 261, "taker_buy_base": 12989.5, "taker_buy_quote": 3513.16447 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.2722, "high": 0.2756, "low": 0.2659, "close": 0.2727, "volume": 48483.9, "close_time": 1745524799999, "quote_volume": 13173.9783, "trades": 491, "taker_buy_base": 26237.0, "taker_buy_quote": 7150.68927 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.2721, "high": 0.28, "low": 0.2721, "close": 0.2794, "volume": 43570.1, "close_time": 1745539199999, "quote_volume": 12072.12253, "trades": 376, "taker_buy_base": 29875.9, "taker_buy_quote": 8276.44797 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2797, "high": 0.2858, "low": 0.2713, "close": 0.2742, "volume": 39209.4, "close_time": 1745553599999, "quote_volume": 10986.56281, "trades": 361, "taker_buy_base": 14493.3, "taker_buy_quote": 4064.3095 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.2742, "high": 0.2905, "low": 0.274, "close": 0.289, "volume": 41370.2, "close_time": 1745567999999, "quote_volume": 11774.88655, "trades": 378, "taker_buy_base": 22727.5, "taker_buy_quote": 6450.66074 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.2894, "high": 0.2937, "low": 0.2829, "close": 0.2864, "volume": 26685.1, "close_time": 1745582399999, "quote_volume": 7689.88949, "trades": 447, "taker_buy_base": 12335.8, "taker_buy_quote": 3557.58182 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.2871, "high": 0.2899, "low": 0.2805, "close": 0.2863, "volume": 54661.7, "close_time": 1745596799999, "quote_volume": 15638.76607, "trades": 721, "taker_buy_base": 27598.9, "taker_buy_quote": 7900.34946 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.2872, "high": 0.289, "low": 0.2823, "close": 0.287, "volume": 35015.5, "close_time": 1745611199999, "quote_volume": 10041.3703, "trades": 364, "taker_buy_base": 25565.8, "taker_buy_quote": 7338.10972 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.2874, "high": 0.2879, "low": 0.2814, "close": 0.2846, "volume": 49438.0, "close_time": 1745625599999, "quote_volume": 14085.40539, "trades": 377, "taker_buy_base": 18491.9, "taker_buy_quote": 5252.56532 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.286, "high": 0.2969, "low": 0.2848, "close": 0.2932, "volume": 49733.4, "close_time": 1745639999999, "quote_volume": 14540.27887, "trades": 425, "taker_buy_base": 29405.5, "taker_buy_quote": 8608.0066 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.2928, "high": 0.2981, "low": 0.29, "close": 0.2947, "volume": 16246.0, "close_time": 1745654399999, "quote_volume": 4781.72461, "trades": 193, "taker_buy_base": 8624.1, "taker_buy_quote": 2536.79915 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.2945, "high": 0.3001, "low": 0.2898, "close": 0.2919, "volume": 91876.2, "close_time": 1745668799999, "quote_volume": 27286.00437, "trades": 680, "taker_buy_base": 46735.8, "taker_buy_quote": 13866.62877 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.294, "high": 0.3014, "low": 0.2928, "close": 0.3004, "volume": 74938.3, "close_time": 1745683199999, "quote_volume": 22295.80104, "trades": 347, "taker_buy_base": 34727.2, "taker_buy_quote": 10329.55817 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.3004, "high": 0.3005, "low": 0.2934, "close": 0.2965, "volume": 50668.3, "close_time": 1745697599999, "quote_volume": 15042.71211, "trades": 396, "taker_buy_base": 21069.5, "taker_buy_quote": 6248.19373 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.2966, "high": 0.3, "low": 0.2943, "close": 0.2999, "volume": 20496.6, "close_time": 1745711999999, "quote_volume": 6090.8679, "trades": 198, "taker_buy_base": 12308.9, "taker_buy_quote": 3655.82405 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.2996, "high": 0.2996, "low": 0.2839, "close": 0.2871, "volume": 41422.6, "close_time": 1745726399999, "quote_volume": 11936.64039, "trades": 604, "taker_buy_base": 20870.0, "taker_buy_quote": 5999.5123 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.2882, "high": 0.2927, "low": 0.2821, "close": 0.2838, "volume": 21520.8, "close_time": 1745740799999, "quote_volume": 6158.97974, "trades": 242, "taker_buy_base": 6626.3, "taker_buy_quote": 1898.33641 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.285, "high": 0.2904, "low": 0.285, "close": 0.2872, "volume": 4194.5, "close_time": 1745755199999, "quote_volume": 1205.67744, "trades": 93, "taker_buy_base": 2022.8, "taker_buy_quote": 582.02416 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.289, "high": 0.3075, "low": 0.286, "close": 0.288, "volume": 145619.2, "close_time": 1745769599999, "quote_volume": 43243.82979, "trades": 657, "taker_buy_base": 83375.2, "taker_buy_quote": 24792.23319 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.288, "high": 0.2909, "low": 0.2815, "close": 0.2875, "volume": 75577.4, "close_time": 1745783999999, "quote_volume": 21627.53847, "trades": 493, "taker_buy_base": 38357.9, "taker_buy_quote": 10982.81212 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.2877, "high": 0.2877, "low": 0.2778, "close": 0.2781, "volume": 24190.6, "close_time": 1745798399999, "quote_volume": 6852.85327, "trades": 314, "taker_buy_base": 4697.9, "taker_buy_quote": 1330.63727 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2663, "close": 0.2766, "volume": 57254.5, "close_time": 1745812799999, "quote_volume": 15536.24044, "trades": 662, "taker_buy_base": 27667.3, "taker_buy_quote": 7491.86504 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.2765, "high": 0.2885, "low": 0.2765, "close": 0.2873, "volume": 77080.7, "close_time": 1745827199999, "quote_volume": 21709.87733, "trades": 505, "taker_buy_base": 40602.9, "taker_buy_quote": 11444.25451 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.2882, "high": 0.2888, "low": 0.2811, "close": 0.2855, "volume": 45637.2, "close_time": 1745841599999, "quote_volume": 13019.27021, "trades": 724, "taker_buy_base": 25237.9, "taker_buy_quote": 7211.31412 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.2846, "high": 0.2886, "low": 0.2714, "close": 0.2735, "volume": 48930.0, "close_time": 1745855999999, "quote_volume": 13707.74631, "trades": 750, "taker_buy_base": 22187.7, "taker_buy_quote": 6209.80704 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.2736, "high": 0.2868, "low": 0.2696, "close": 0.2855, "volume": 24505.8, "close_time": 1745870399999, "quote_volume": 6839.50279, "trades": 389, "taker_buy_base": 12198.4, "taker_buy_quote": 3414.18304 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.2854, "high": 0.2879, "low": 0.2829, "close": 0.2839, "volume": 8831.7, "close_time": 1745884799999, "quote_volume": 2525.68025, "trades": 110, "taker_buy_base": 5763.2, "taker_buy_quote": 1650.01202 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2843, "high": 0.2919, "low": 0.2843, "close": 0.2919, "volume": 40208.4, "close_time": 1745899199999, "quote_volume": 11561.33834, "trades": 304, "taker_buy_base": 20619.0, "taker_buy_quote": 5924.92432 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.2923, "high": 0.2977, "low": 0.2908, "close": 0.2968, "volume": 52287.4, "close_time": 1745913599999, "quote_volume": 15382.03079, "trades": 280, "taker_buy_base": 30099.7, "taker_buy_quote": 8843.16009 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.2968, "high": 0.298, "low": 0.2859, "close": 0.2908, "volume": 28501.2, "close_time": 1745927999999, "quote_volume": 8301.81985, "trades": 334, "taker_buy_base": 14942.8, "taker_buy_quote": 4345.51099 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.2906, "high": 0.299, "low": 0.2854, "close": 0.2902, "volume": 54404.8, "close_time": 1745942399999, "quote_volume": 16015.3123, "trades": 550, "taker_buy_base": 33028.5, "taker_buy_quote": 9719.31876 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.29, "high": 0.2941, "low": 0.2888, "close": 0.2917, "volume": 20112.5, "close_time": 1745956799999, "quote_volume": 5865.56221, "trades": 423, "taker_buy_base": 11856.2, "taker_buy_quote": 3457.74148 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.2916, "high": 0.2928, "low": 0.2814, "close": 0.2859, "volume": 28222.7, "close_time": 1745971199999, "quote_volume": 8120.58732, "trades": 341, "taker_buy_base": 10689.8, "taker_buy_quote": 3069.74343 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2863, "high": 0.2889, "low": 0.281, "close": 0.2853, "volume": 8683.0, "close_time": 1745985599999, "quote_volume": 2480.0952, "trades": 324, "taker_buy_base": 4965.8, "taker_buy_quote": 1416.48877 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.2851, "high": 0.2886, "low": 0.275, "close": 0.2775, "volume": 99498.0, "close_time": 1745999999999, "quote_volume": 28047.86675, "trades": 361, "taker_buy_base": 38386.7, "taker_buy_quote": 10835.60489 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.2784, "high": 0.3013, "low": 0.2768, "close": 0.2997, "volume": 160966.1, "close_time": 1746014399999, "quote_volume": 47123.00565, "trades": 672, "taker_buy_base": 76695.1, "taker_buy_quote": 22507.43748 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.2995, "high": 0.3006, "low": 0.2876, "close": 0.2971, "volume": 187594.3, "close_time": 1746028799999, "quote_volume": 55038.19971, "trades": 1109, "taker_buy_base": 118391.2, "taker_buy_quote": 34706.02437 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.2968, "high": 0.2974, "low": 0.2893, "close": 0.2946, "volume": 53018.2, "close_time": 1746043199999, "quote_volume": 15554.57288, "trades": 627, "taker_buy_base": 26290.5, "taker_buy_quote": 7714.72078 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.2946, "high": 0.2965, "low": 0.2915, "close": 0.2964, "volume": 26707.1, "close_time": 1746057599999, "quote_volume": 7845.51784, "trades": 342, "taker_buy_base": 12124.5, "taker_buy_quote": 3560.15793 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2964, "high": 0.3004, "low": 0.2918, "close": 0.2919, "volume": 46431.4, "close_time": 1746071999999, "quote_volume": 13771.44911, "trades": 618, "taker_buy_base": 25052.4, "taker_buy_quote": 7436.8976 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.2919, "high": 0.3081, "low": 0.2914, "close": 0.3057, "volume": 118317.0, "close_time": 1746086399999, "quote_volume": 35606.37412, "trades": 709, "taker_buy_base": 46292.3, "taker_buy_quote": 13892.37758 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.3057, "high": 0.3065, "low": 0.3007, "close": 0.3064, "volume": 88268.0, "close_time": 1746100799999, "quote_volume": 26799.52133, "trades": 337, "taker_buy_base": 50455.7, "taker_buy_quote": 15318.80436 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.3057, "high": 0.3113, "low": 0.3022, "close": 0.305, "volume": 186807.5, "close_time": 1746115199999, "quote_volume": 57308.58079, "trades": 476, "taker_buy_base": 108708.6, "taker_buy_quote": 33347.41313 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.3039, "high": 0.3042, "low": 0.2946, "close": 0.298, "volume": 37046.0, "close_time": 1746129599999, "quote_volume": 11027.30979, "trades": 170, "taker_buy_base": 18391.0, "taker_buy_quote": 5462.78803 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.298, "high": 0.2997, "low": 0.2922, "close": 0.2923, "volume": 34082.5, "close_time": 1746143999999, "quote_volume": 10113.4949, "trades": 95, "taker_buy_base": 17243.7, "taker_buy_quote": 5117.10521 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2948, "high": 0.2981, "low": 0.292, "close": 0.2928, "volume": 32552.8, "close_time": 1746158399999, "quote_volume": 9611.48209, "trades": 122, "taker_buy_base": 12582.7, "taker_buy_quote": 3714.013 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.2923, "high": 0.293, "low": 0.2861, "close": 0.2879, "volume": 88990.3, "close_time": 1746172799999, "quote_volume": 25790.95215, "trades": 196, "taker_buy_base": 42484.0, "taker_buy_quote": 12316.74671 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.2886, "high": 0.2897, "low": 0.2847, "close": 0.2887, "volume": 33403.4, "close_time": 1746187199999, "quote_volume": 9618.33465, "trades": 104, "taker_buy_base": 8559.1, "taker_buy_quote": 2465.66031 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.2879, "high": 0.2924, "low": 0.2806, "close": 0.2908, "volume": 36885.8, "close_time": 1746201599999, "quote_volume": 10647.18158, "trades": 145, "taker_buy_base": 20528.7, "taker_buy_quote": 5934.99854 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.2923, "high": 0.2944, "low": 0.2856, "close": 0.2856, "volume": 47601.9, "close_time": 1746215999999, "quote_volume": 13872.02178, "trades": 153, "taker_buy_base": 27868.1, "taker_buy_quote": 8105.85485 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.2864, "high": 0.289, "low": 0.2858, "close": 0.2871, "volume": 6826.8, "close_time": 1746230399999, "quote_volume": 1960.28556, "trades": 39, "taker_buy_base": 4018.5, "taker_buy_quote": 1152.8949 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2905, "high": 0.2913, "low": 0.2836, "close": 0.2883, "volume": 21318.2, "close_time": 1746244799999, "quote_volume": 6167.13152, "trades": 72, "taker_buy_base": 10569.4, "taker_buy_quote": 3058.17372 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.2884, "high": 0.2884, "low": 0.283, "close": 0.2841, "volume": 14941.4, "close_time": 1746259199999, "quote_volume": 4267.9914, "trades": 76, "taker_buy_base": 2924.0, "taker_buy_quote": 830.63179 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.2837, "high": 0.2838, "low": 0.2763, "close": 0.2767, "volume": 12903.0, "close_time": 1746273599999, "quote_volume": 3618.99443, "trades": 51, "taker_buy_base": 7231.8, "taker_buy_quote": 2043.38193 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.2765, "high": 0.2797, "low": 0.2765, "close": 0.2792, "volume": 4274.8, "close_time": 1746287999999, "quote_volume": 1192.82075, "trades": 7, "taker_buy_base": 2208.1, "taker_buy_quote": 616.96555 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.2756, "high": 0.2756, "low": 0.2622, "close": 0.2675, "volume": 37266.6, "close_time": 1746302399999, "quote_volume": 10059.2638, "trades": 116, "taker_buy_base": 14036.0, "taker_buy_quote": 3789.03377 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.2647, "high": 0.267, "low": 0.2631, "close": 0.2646, "volume": 12939.5, "close_time": 1746316799999, "quote_volume": 3425.36321, "trades": 43, "taker_buy_base": 1625.8, "taker_buy_quote": 430.35271 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2626, "high": 0.2641, "low": 0.255, "close": 0.2578, "volume": 39907.6, "close_time": 1746331199999, "quote_volume": 10324.94394, "trades": 98, "taker_buy_base": 20175.3, "taker_buy_quote": 5226.45163 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.258, "high": 0.2608, "low": 0.2563, "close": 0.2573, "volume": 20213.7, "close_time": 1746345599999, "quote_volume": 5231.34981, "trades": 54, "taker_buy_base": 14460.0, "taker_buy_quote": 3746.61313 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.2574, "high": 0.2574, "low": 0.2521, "close": 0.2555, "volume": 7378.1, "close_time": 1746359999999, "quote_volume": 1884.55727, "trades": 77, "taker_buy_base": 1934.3, "taker_buy_quote": 494.87887 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.2568, "high": 0.257, "low": 0.2494, "close": 0.2504, "volume": 12052.4, "close_time": 1746374399999, "quote_volume": 3056.21343, "trades": 76, "taker_buy_base": 2525.2, "taker_buy_quote": 644.72198 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.2519, "high": 0.255, "low": 0.2483, "close": 0.2512, "volume": 23838.3, "close_time": 1746388799999, "quote_volume": 6026.5949, "trades": 63, "taker_buy_base": 4197.6, "taker_buy_quote": 1054.45062 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.2506, "high": 0.2523, "low": 0.2486, "close": 0.2504, "volume": 5232.2, "close_time": 1746403199999, "quote_volume": 1308.99137, "trades": 28, "taker_buy_base": 4689.7, "taker_buy_quote": 1173.1218 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2504, "high": 0.2546, "low": 0.2492, "close": 0.2526, "volume": 10232.5, "close_time": 1746417599999, "quote_volume": 2566.48792, "trades": 48, "taker_buy_base": 4609.6, "taker_buy_quote": 1159.1855 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.2547, "high": 0.2578, "low": 0.2547, "close": 0.2562, "volume": 1134.5, "close_time": 1746431999999, "quote_volume": 291.30601, "trades": 21, "taker_buy_base": 731.9, "taker_buy_quote": 188.05392 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.2564, "high": 0.2579, "low": 0.2519, "close": 0.2519, "volume": 24291.8, "close_time": 1746446399999, "quote_volume": 6203.09126, "trades": 122, "taker_buy_base": 3513.8, "taker_buy_quote": 896.04286 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.2515, "high": 0.2534, "low": 0.2495, "close": 0.2497, "volume": 17762.4, "close_time": 1746460799999, "quote_volume": 4471.68891, "trades": 80, "taker_buy_base": 9958.3, "taker_buy_quote": 2508.4446 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.2521, "high": 0.2577, "low": 0.2515, "close": 0.2548, "volume": 67072.1, "close_time": 1746475199999, "quote_volume": 17095.75843, "trades": 130, "taker_buy_base": 31625.9, "taker_buy_quote": 8049.60256 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.2544, "high": 0.2589, "low": 0.2517, "close": 0.255, "volume": 66834.6, "close_time": 1746489599999, "quote_volume": 17078.67394, "trades": 89, "taker_buy_base": 32387.4, "taker_buy_quote": 8271.13183 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2543, "high": 0.2563, "low": 0.2503, "close": 0.2561, "volume": 48293.4, "close_time": 1746503999999, "quote_volume": 12282.56306, "trades": 73, "taker_buy_base": 25303.1, "taker_buy_quote": 6445.75849 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.2562, "high": 0.2565, "low": 0.252, "close": 0.2529, "volume": 38953.9, "close_time": 1746518399999, "quote_volume": 9905.97516, "trades": 60, "taker_buy_base": 21173.9, "taker_buy_quote": 5386.78705 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.252, "high": 0.2526, "low": 0.243, "close": 0.2438, "volume": 58597.1, "close_time": 1746532799999, "quote_volume": 14432.7506, "trades": 164, "taker_buy_base": 26978.2, "taker_buy_quote": 6628.6476 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.2443, "high": 0.2477, "low": 0.2419, "close": 0.2419, "volume": 28160.1, "close_time": 1746547199999, "quote_volume": 6883.70907, "trades": 131, "taker_buy_base": 14957.7, "taker_buy_quote": 3654.81089 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.2419, "high": 0.2456, "low": 0.241, "close": 0.244, "volume": 30885.1, "close_time": 1746561599999, "quote_volume": 7506.59423, "trades": 91, "taker_buy_base": 16746.1, "taker_buy_quote": 4067.73484 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.2436, "high": 0.2443, "low": 0.2333, "close": 0.2441, "volume": 27153.1, "close_time": 1746575999999, "quote_volume": 6469.03478, "trades": 111, "taker_buy_base": 18641.8, "taker_buy_quote": 4441.6047 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2448, "high": 0.2516, "low": 0.2447, "close": 0.2474, "volume": 8441.8, "close_time": 1746590399999, "quote_volume": 2106.33908, "trades": 61, "taker_buy_base": 2861.1, "taker_buy_quote": 713.17235 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.2474, "high": 0.2485, "low": 0.2436, "close": 0.2485, "volume": 9625.5, "close_time": 1746604799999, "quote_volume": 2367.87059, "trades": 37, "taker_buy_base": 2254.5, "taker_buy_quote": 556.05852 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.2471, "high": 0.2499, "low": 0.2449, "close": 0.2474, "volume": 24697.2, "close_time": 1746619199999, "quote_volume": 6097.76198, "trades": 81, "taker_buy_base": 13946.6, "taker_buy_quote": 3436.47692 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.2464, "high": 0.2472, "low": 0.241, "close": 0.2415, "volume": 23133.4, "close_time": 1746633599999, "quote_volume": 5637.2138, "trades": 60, "taker_buy_base": 14422.7, "taker_buy_quote": 3510.87316 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.2395, "high": 0.2428, "low": 0.2375, "close": 0.239, "volume": 29068.4, "close_time": 1746647999999, "quote_volume": 6955.87762, "trades": 125, "taker_buy_base": 15086.2, "taker_buy_quote": 3607.20875 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.2386, "high": 0.2442, "low": 0.2383, "close": 0.2421, "volume": 36176.9, "close_time": 1746662399999, "quote_volume": 8736.3617, "trades": 68, "taker_buy_base": 16198.3, "taker_buy_quote": 3909.31488 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.242, "high": 0.2505, "low": 0.242, "close": 0.2505, "volume": 81920.4, "close_time": 1746676799999, "quote_volume": 20232.96605, "trades": 98, "taker_buy_base": 41731.4, "taker_buy_quote": 10303.11875 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.2516, "high": 0.2556, "low": 0.2507, "close": 0.2538, "volume": 88843.1, "close_time": 1746691199999, "quote_volume": 22438.21517, "trades": 143, "taker_buy_base": 45679.2, "taker_buy_quote": 11524.31648 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.2541, "high": 0.2599, "low": 0.2541, "close": 0.2598, "volume": 32119.3, "close_time": 1746705599999, "quote_volume": 8224.80174, "trades": 104, "taker_buy_base": 19956.5, "taker_buy_quote": 5108.05644 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.2599, "high": 0.2695, "low": 0.2562, "close": 0.2671, "volume": 31739.8, "close_time": 1746719999999, "quote_volume": 8339.69331, "trades": 111, "taker_buy_base": 19173.1, "taker_buy_quote": 5039.09502 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.2675, "high": 0.2759, "low": 0.2675, "close": 0.2757, "volume": 75974.8, "close_time": 1746734399999, "quote_volume": 20700.03921, "trades": 146, "taker_buy_base": 40053.8, "taker_buy_quote": 10905.89439 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.2761, "high": 0.2872, "low": 0.276, "close": 0.2839, "volume": 113392.0, "close_time": 1746748799999, "quote_volume": 31961.24627, "trades": 227, "taker_buy_base": 71722.7, "taker_buy_quote": 20218.01499 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.285, "high": 0.2945, "low": 0.2847, "close": 0.2927, "volume": 46598.6, "close_time": 1746763199999, "quote_volume": 13582.72372, "trades": 83, "taker_buy_base": 25085.1, "taker_buy_quote": 7307.80741 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.2919, "high": 0.3099, "low": 0.2919, "close": 0.3041, "volume": 126997.9, "close_time": 1746777599999, "quote_volume": 37895.60413, "trades": 265, "taker_buy_base": 75341.6, "taker_buy_quote": 22538.48919 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.3057, "high": 0.3118, "low": 0.295, "close": 0.2995, "volume": 121521.6, "close_time": 1746791999999, "quote_volume": 36874.84528, "trades": 240, "taker_buy_base": 61862.6, "taker_buy_quote": 18802.333 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.2996, "high": 0.3139, "low": 0.2972, "close": 0.3065, "volume": 163669.5, "close_time": 1746806399999, "quote_volume": 50159.56031, "trades": 235, "taker_buy_base": 117351.8, "taker_buy_quote": 36060.32491 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.3064, "high": 0.3258, "low": 0.3043, "close": 0.3228, "volume": 54867.6, "close_time": 1746820799999, "quote_volume": 17585.59938, "trades": 217, "taker_buy_base": 27030.8, "taker_buy_quote": 8661.67216 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.3261, "high": 0.3684, "low": 0.3261, "close": 0.354, "volume": 343780.4, "close_time": 1746835199999, "quote_volume": 118597.34187, "trades": 921, "taker_buy_base": 190875.5, "taker_buy_quote": 65963.98941 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.3567, "high": 0.3816, "low": 0.3385, "close": 0.3463, "volume": 322338.0, "close_time": 1746849599999, "quote_volume": 115788.62356, "trades": 551, "taker_buy_base": 99233.5, "taker_buy_quote": 35976.62471 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.3463, "high": 0.3536, "low": 0.338, "close": 0.3508, "volume": 32353.9, "close_time": 1746863999999, "quote_volume": 11195.19072, "trades": 187, "taker_buy_base": 16711.2, "taker_buy_quote": 5809.96051 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.3503, "high": 0.3549, "low": 0.3289, "close": 0.3323, "volume": 66321.2, "close_time": 1746878399999, "quote_volume": 22923.02903, "trades": 467, "taker_buy_base": 50788.0, "taker_buy_quote": 17617.0842 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.3313, "high": 0.3417, "low": 0.3276, "close": 0.3297, "volume": 56445.3, "close_time": 1746892799999, "quote_volume": 18803.02911, "trades": 451, "taker_buy_base": 21696.6, "taker_buy_quote": 7232.78728 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.3306, "high": 0.3393, "low": 0.3287, "close": 0.3369, "volume": 17930.4, "close_time": 1746907199999, "quote_volume": 6028.22873, "trades": 318, "taker_buy_base": 12071.0, "taker_buy_quote": 4059.83177 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.3374, "high": 0.3495, "low": 0.3346, "close": 0.3482, "volume": 41284.3, "close_time": 1746921599999, "quote_volume": 14005.1274, "trades": 329, "taker_buy_base": 24522.8, "taker_buy_quote": 8315.40563 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.3453, "high": 0.35, "low": 0.3358, "close": 0.3452, "volume": 31234.9, "close_time": 1746935999999, "quote_volume": 10734.68211, "trades": 339, "taker_buy_base": 16272.2, "taker_buy_quote": 5601.25954 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.346, "high": 0.351, "low": 0.3336, "close": 0.3355, "volume": 109380.7, "close_time": 1746950399999, "quote_volume": 36797.52571, "trades": 261, "taker_buy_base": 15402.6, "taker_buy_quote": 5289.84398 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.3392, "high": 0.3464, "low": 0.3368, "close": 0.3447, "volume": 22070.2, "close_time": 1746964799999, "quote_volume": 7543.94766, "trades": 122, "taker_buy_base": 10351.8, "taker_buy_quote": 3542.59566 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.3458, "high": 0.3534, "low": 0.338, "close": 0.341, "volume": 111195.0, "close_time": 1746979199999, "quote_volume": 38925.08531, "trades": 281, "taker_buy_base": 91558.8, "taker_buy_quote": 32100.30939 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.338, "high": 0.3488, "low": 0.3367, "close": 0.3441, "volume": 49822.6, "close_time": 1746993599999, "quote_volume": 17205.40379, "trades": 254, "taker_buy_base": 41540.0, "taker_buy_quote": 14346.46295 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.3446, "high": 0.3475, "low": 0.342, "close": 0.3435, "volume": 19721.9, "close_time": 1747007999999, "quote_volume": 6803.02962, "trades": 159, "taker_buy_base": 11199.4, "taker_buy_quote": 3867.00663 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.3432, "high": 0.3515, "low": 0.3404, "close": 0.3493, "volume": 26983.2, "close_time": 1747022399999, "quote_volume": 9296.04409, "trades": 210, "taker_buy_base": 11008.2, "taker_buy_quote": 3791.80984 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.3482, "high": 0.3681, "low": 0.3442, "close": 0.3574, "volume": 37389.7, "close_time": 1747036799999, "quote_volume": 13302.08337, "trades": 290, "taker_buy_base": 20298.4, "taker_buy_quote": 7213.10503 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.357, "high": 0.3738, "low": 0.3501, "close": 0.3609, "volume": 53757.6, "close_time": 1747051199999, "quote_volume": 19543.97857, "trades": 310, "taker_buy_base": 23050.5, "taker_buy_quote": 8401.72809 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.3609, "high": 0.3689, "low": 0.3449, "close": 0.3466, "volume": 96416.0, "close_time": 1747065599999, "quote_volume": 34786.27902, "trades": 421, "taker_buy_base": 33160.4, "taker_buy_quote": 11932.39788 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.3465, "high": 0.3543, "low": 0.3193, "close": 0.3323, "volume": 219841.8, "close_time": 1747079999999, "quote_volume": 72375.74356, "trades": 622, "taker_buy_base": 115936.7, "taker_buy_quote": 38121.46359 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.3336, "high": 0.34, "low": 0.3336, "close": 0.3389, "volume": 7773.9, "close_time": 1747094399999, "quote_volume": 2616.47959, "trades": 31, "taker_buy_base": 1651.3, "taker_buy_quote": 554.84382 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3386, "high": 0.3386, "low": 0.3124, "close": 0.3138, "volume": 32320.9, "close_time": 1747108799999, "quote_volume": 10400.63145, "trades": 339, "taker_buy_base": 15644.9, "taker_buy_quote": 5078.60444 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.3147, "high": 0.3291, "low": 0.3147, "close": 0.3285, "volume": 6930.8, "close_time": 1747123199999, "quote_volume": 2258.23797, "trades": 45, "taker_buy_base": 4589.9, "taker_buy_quote": 1492.78553 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.3288, "high": 0.3397, "low": 0.3275, "close": 0.3397, "volume": 20743.5, "close_time": 1747137599999, "quote_volume": 6927.67447, "trades": 133, "taker_buy_base": 8540.1, "taker_buy_quote": 2865.93799 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.3374, "high": 0.3439, "low": 0.321, "close": 0.3414, "volume": 190805.3, "close_time": 1747151999999, "quote_volume": 64426.65054, "trades": 403, "taker_buy_base": 67885.3, "taker_buy_quote": 23077.43021 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.3434, "high": 0.366, "low": 0.3434, "close": 0.3635, "volume": 105007.5, "close_time": 1747166399999, "quote_volume": 36917.16599, "trades": 404, "taker_buy_base": 57850.5, "taker_buy_quote": 20386.77204 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.3639, "high": 0.3757, "low": 0.3621, "close": 0.3693, "volume": 38410.5, "close_time": 1747180799999, "quote_volume": 14204.92712, "trades": 217, "taker_buy_base": 20582.4, "taker_buy_quote": 7619.79943 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3708, "high": 0.3765, "low": 0.3661, "close": 0.3714, "volume": 64816.3, "close_time": 1747195199999, "quote_volume": 24128.32594, "trades": 199, "taker_buy_base": 39693.0, "taker_buy_quote": 14824.02671 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.3714, "high": 0.4039, "low": 0.3682, "close": 0.3933, "volume": 238058.5, "close_time": 1747209599999, "quote_volume": 92955.98068, "trades": 910, "taker_buy_base": 89248.3, "taker_buy_quote": 34769.96434 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.3917, "high": 0.4007, "low": 0.3732, "close": 0.3852, "volume": 198083.4, "close_time": 1747223999999, "quote_volume": 76024.50626, "trades": 962, "taker_buy_base": 72713.9, "taker_buy_quote": 28016.87222 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.3865, "high": 0.3865, "low": 0.359, "close": 0.3664, "volume": 36191.0, "close_time": 1747238399999, "quote_volume": 13429.97467, "trades": 263, "taker_buy_base": 20566.7, "taker_buy_quote": 7669.97541 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.3662, "high": 0.3712, "low": 0.3601, "close": 0.3634, "volume": 34530.5, "close_time": 1747252799999, "quote_volume": 12600.28522, "trades": 191, "taker_buy_base": 17623.0, "taker_buy_quote": 6438.28401 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.3633, "high": 0.3633, "low": 0.355, "close": 0.3596, "volume": 14594.9, "close_time": 1747267199999, "quote_volume": 5234.87839, "trades": 123, "taker_buy_base": 3339.2, "taker_buy_quote": 1195.8011 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.3603, "high": 0.3652, "low": 0.35, "close": 0.35, "volume": 14921.3, "close_time": 1747281599999, "quote_volume": 5327.42294, "trades": 174, "taker_buy_base": 7314.5, "taker_buy_quote": 2602.84646 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.35, "high": 0.3534, "low": 0.3248, "close": 0.3248, "volume": 60698.6, "close_time": 1747295999999, "quote_volume": 20654.55759, "trades": 508, "taker_buy_base": 29618.6, "taker_buy_quote": 10091.03233 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.3246, "high": 0.3355, "low": 0.3246, "close": 0.331, "volume": 39911.3, "close_time": 1747310399999, "quote_volume": 13210.39031, "trades": 252, "taker_buy_base": 13546.3, "taker_buy_quote": 4474.82975 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.3303, "high": 0.335, "low": 0.3156, "close": 0.3291, "volume": 63983.9, "close_time": 1747324799999, "quote_volume": 20855.26518, "trades": 421, "taker_buy_base": 21522.1, "taker_buy_quote": 7024.53912 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.3284, "high": 0.3339, "low": 0.3183, "close": 0.3217, "volume": 142635.4, "close_time": 1747339199999, "quote_volume": 46405.73514, "trades": 313, "taker_buy_base": 47101.6, "taker_buy_quote": 15352.78874 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.3228, "high": 0.3228, "low": 0.3038, "close": 0.3133, "volume": 53606.7, "close_time": 1747353599999, "quote_volume": 16675.84736, "trades": 349, "taker_buy_base": 34925.9, "taker_buy_quote": 10850.27684 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3149, "high": 0.3202, "low": 0.311, "close": 0.3202, "volume": 21816.4, "close_time": 1747367999999, "quote_volume": 6907.2108, "trades": 171, "taker_buy_base": 7057.3, "taker_buy_quote": 2233.08253 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.3186, "high": 0.3289, "low": 0.3164, "close": 0.3221, "volume": 48915.8, "close_time": 1747382399999, "quote_volume": 15920.19241, "trades": 192, "taker_buy_base": 40679.3, "taker_buy_quote": 13254.73634 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.3234, "high": 0.3234, "low": 0.3153, "close": 0.3218, "volume": 178539.0, "close_time": 1747396799999, "quote_volume": 57338.62882, "trades": 229, "taker_buy_base": 134562.3, "taker_buy_quote": 43328.26697 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.3218, "high": 0.3253, "low": 0.3127, "close": 0.318, "volume": 182059.4, "close_time": 1747411199999, "quote_volume": 58090.59603, "trades": 317, "taker_buy_base": 92550.8, "taker_buy_quote": 29916.11263 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.3194, "high": 0.3194, "low": 0.3084, "close": 0.3131, "volume": 21382.2, "close_time": 1747425599999, "quote_volume": 6695.14438, "trades": 180, "taker_buy_base": 13349.3, "taker_buy_quote": 4182.29731 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.3103, "high": 0.3103, "low": 0.2977, "close": 0.3024, "volume": 26340.4, "close_time": 1747439999999, "quote_volume": 8045.39145, "trades": 75, "taker_buy_base": 8058.0, "taker_buy_quote": 2455.2315 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.301, "high": 0.3017, "low": 0.2782, "close": 0.2889, "volume": 48985.7, "close_time": 1747454399999, "quote_volume": 14118.30003, "trades": 147, "taker_buy_base": 18188.4, "taker_buy_quote": 5253.07655 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.2882, "high": 0.2936, "low": 0.2837, "close": 0.2837, "volume": 14449.4, "close_time": 1747468799999, "quote_volume": 4160.3304, "trades": 42, "taker_buy_base": 9608.2, "taker_buy_quote": 2765.18429 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.2855, "high": 0.288, "low": 0.2809, "close": 0.2838, "volume": 13708.1, "close_time": 1747483199999, "quote_volume": 3915.08172, "trades": 59, "taker_buy_base": 4256.7, "taker_buy_quote": 1216.1229 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.286, "high": 0.288, "low": 0.2809, "close": 0.288, "volume": 9063.5, "close_time": 1747497599999, "quote_volume": 2591.72701, "trades": 56, "taker_buy_base": 5197.4, "taker_buy_quote": 1489.81696 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.2851, "high": 0.2866, "low": 0.2801, "close": 0.2816, "volume": 33588.1, "close_time": 1747511999999, "quote_volume": 9553.45675, "trades": 107, "taker_buy_base": 11006.9, "taker_buy_quote": 3126.13173 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.2868, "high": 0.2875, "low": 0.2815, "close": 0.2851, "volume": 4026.6, "close_time": 1747526399999, "quote_volume": 1140.70491, "trades": 27, "taker_buy_base": 952.1, "taker_buy_quote": 269.66507 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.284, "high": 0.2894, "low": 0.284, "close": 0.287, "volume": 1579.8, "close_time": 1747540799999, "quote_volume": 453.45076, "trades": 12, "taker_buy_base": 1033.3, "taker_buy_quote": 296.00528 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.287, "high": 0.2973, "low": 0.2866, "close": 0.2973, "volume": 12281.1, "close_time": 1747555199999, "quote_volume": 3622.43997, "trades": 36, "taker_buy_base": 9844.2, "taker_buy_quote": 2912.81369 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.2986, "high": 0.3114, "low": 0.2981, "close": 0.3061, "volume": 122474.7, "close_time": 1747569599999, "quote_volume": 37359.92211, "trades": 231, "taker_buy_base": 90980.3, "taker_buy_quote": 27833.98518 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.3029, "high": 0.3202, "low": 0.3028, "close": 0.3201, "volume": 17195.7, "close_time": 1747583999999, "quote_volume": 5385.36348, "trades": 72, "taker_buy_base": 8332.3, "taker_buy_quote": 2625.01111 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.3181, "high": 0.3188, "low": 0.3039, "close": 0.3039, "volume": 40283.0, "close_time": 1747598399999, "quote_volume": 12622.34343, "trades": 102, "taker_buy_base": 19821.0, "taker_buy_quote": 6201.37725 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.3039, "high": 0.3146, "low": 0.2966, "close": 0.3127, "volume": 118187.0, "close_time": 1747612799999, "quote_volume": 35889.9636, "trades": 180, "taker_buy_base": 62939.8, "taker_buy_quote": 19058.70942 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3071, "high": 0.3071, "low": 0.295, "close": 0.2955, "volume": 59241.6, "close_time": 1747627199999, "quote_volume": 17652.06032, "trades": 102, "taker_buy_base": 48806.8, "taker_buy_quote": 14505.16827 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.2955, "high": 0.2961, "low": 0.287, "close": 0.293, "volume": 27421.3, "close_time": 1747641599999, "quote_volume": 8013.01217, "trades": 74, "taker_buy_base": 14547.7, "taker_buy_quote": 4260.4076 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.2904, "high": 0.2933, "low": 0.2846, "close": 0.2887, "volume": 19390.9, "close_time": 1747655999999, "quote_volume": 5595.82896, "trades": 72, "taker_buy_base": 11408.5, "taker_buy_quote": 3295.40125 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.2888, "high": 0.3014, "low": 0.2863, "close": 0.2992, "volume": 89780.2, "close_time": 1747670399999, "quote_volume": 26711.85815, "trades": 145, "taker_buy_base": 69793.4, "taker_buy_quote": 20771.258 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.2992, "high": 0.3056, "low": 0.296, "close": 0.2972, "volume": 21753.8, "close_time": 1747684799999, "quote_volume": 6545.25263, "trades": 54, "taker_buy_base": 5749.5, "taker_buy_quote": 1742.8031 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.2987, "high": 0.3031, "low": 0.2974, "close": 0.3031, "volume": 2497.3, "close_time": 1747699199999, "quote_volume": 748.3807, "trades": 22, "taker_buy_base": 1503.2, "taker_buy_quote": 450.76904 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3053, "high": 0.3099, "low": 0.2994, "close": 0.3024, "volume": 28700.5, "close_time": 1747713599999, "quote_volume": 8665.56485, "trades": 52, "taker_buy_base": 10232.3, "taker_buy_quote": 3085.00484 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.3013, "high": 0.3061, "low": 0.2988, "close": 0.2988, "volume": 31475.6, "close_time": 1747727999999, "quote_volume": 9486.63824, "trades": 50, "taker_buy_base": 13264.1, "taker_buy_quote": 4021.33643 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.3006, "high": 0.3082, "low": 0.2945, "close": 0.2983, "volume": 162833.8, "close_time": 1747742399999, "quote_volume": 48737.88813, "trades": 210, "taker_buy_base": 73980.3, "taker_buy_quote": 22288.75351 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.2978, "high": 0.3002, "low": 0.2949, "close": 0.3002, "volume": 7979.4, "close_time": 1747756799999, "quote_volume": 2378.22554, "trades": 33, "taker_buy_base": 5069.4, "taker_buy_quote": 1509.01079 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.2995, "high": 0.3052, "low": 0.294, "close": 0.3047, "volume": 164680.0, "close_time": 1747771199999, "quote_volume": 49350.17899, "trades": 190, "taker_buy_base": 91819.0, "taker_buy_quote": 27685.82981 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.3047, "high": 0.3097, "low": 0.3032, "close": 0.3082, "volume": 38897.1, "close_time": 1747785599999, "quote_volume": 11983.64943, "trades": 64, "taker_buy_base": 19761.0, "taker_buy_quote": 6084.99242 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3082, "high": 0.3096, "low": 0.3004, "close": 0.3071, "volume": 99135.5, "close_time": 1747799999999, "quote_volume": 30476.67583, "trades": 167, "taker_buy_base": 49324.9, "taker_buy_quote": 15157.0302 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.3069, "high": 0.315, "low": 0.3064, "close": 0.3095, "volume": 47006.5, "close_time": 1747814399999, "quote_volume": 14597.27452, "trades": 88, "taker_buy_base": 25628.8, "taker_buy_quote": 7948.06602 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.3083, "high": 0.3101, "low": 0.3028, "close": 0.309, "volume": 20694.4, "close_time": 1747828799999, "quote_volume": 6321.56435, "trades": 50, "taker_buy_base": 6185.8, "taker_buy_quote": 1889.73897 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.3095, "high": 0.3136, "low": 0.3067, "close": 0.3119, "volume": 91173.0, "close_time": 1747843199999, "quote_volume": 28351.03928, "trades": 160, "taker_buy_base": 45991.9, "taker_buy_quote": 14295.71048 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.3124, "high": 0.3223, "low": 0.3008, "close": 0.3071, "volume": 147277.6, "close_time": 1747857599999, "quote_volume": 45793.11468, "trades": 399, "taker_buy_base": 77121.1, "taker_buy_quote": 24018.07658 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.3096, "high": 0.3166, "low": 0.3055, "close": 0.3144, "volume": 18594.5, "close_time": 1747871999999, "quote_volume": 5828.41437, "trades": 46, "taker_buy_base": 6606.0, "taker_buy_quote": 2072.39756 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.3132, "high": 0.3429, "low": 0.3132, "close": 0.342, "volume": 153786.8, "close_time": 1747886399999, "quote_volume": 51272.82878, "trades": 320, "taker_buy_base": 79418.1, "taker_buy_quote": 26489.42292 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.3408, "high": 0.3532, "low": 0.3332, "close": 0.34, "volume": 372241.3, "close_time": 1747900799999, "quote_volume": 128113.69377, "trades": 571, "taker_buy_base": 172968.6, "taker_buy_quote": 59566.72337 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.3406, "high": 0.3447, "low": 0.3353, "close": 0.3399, "volume": 77711.9, "close_time": 1747915199999, "quote_volume": 26576.09086, "trades": 131, "taker_buy_base": 35508.3, "taker_buy_quote": 12139.02708 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.3388, "high": 0.3494, "low": 0.3357, "close": 0.3459, "volume": 321708.1, "close_time": 1747929599999, "quote_volume": 110414.713, "trades": 441, "taker_buy_base": 160850.5, "taker_buy_quote": 55262.82706 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.3459, "high": 0.3472, "low": 0.3381, "close": 0.3419, "volume": 63405.5, "close_time": 1747943999999, "quote_volume": 21635.21853, "trades": 127, "taker_buy_base": 19006.2, "taker_buy_quote": 6508.48311 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.3439, "high": 0.3469, "low": 0.3368, "close": 0.3457, "volume": 46047.5, "close_time": 1747958399999, "quote_volume": 15780.25671, "trades": 112, "taker_buy_base": 25085.8, "taker_buy_quote": 8597.34801 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3465, "high": 0.3562, "low": 0.3444, "close": 0.3513, "volume": 50362.5, "close_time": 1747972799999, "quote_volume": 17652.30113, "trades": 183, "taker_buy_base": 21412.7, "taker_buy_quote": 7509.77426 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.3521, "high": 0.3521, "low": 0.3418, "close": 0.3427, "volume": 18751.1, "close_time": 1747987199999, "quote_volume": 6481.86853, "trades": 80, "taker_buy_base": 12234.5, "taker_buy_quote": 4236.51656 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.3442, "high": 0.3525, "low": 0.3243, "close": 0.3264, "volume": 138860.0, "close_time": 1748001599999, "quote_volume": 46912.8042, "trades": 317, "taker_buy_base": 49249.0, "taker_buy_quote": 16629.01229 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.3269, "high": 0.334, "low": 0.3157, "close": 0.3262, "volume": 102507.7, "close_time": 1748015999999, "quote_volume": 33536.47438, "trades": 201, "taker_buy_base": 57101.0, "taker_buy_quote": 18739.22361 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.3262, "high": 0.3301, "low": 0.3239, "close": 0.3254, "volume": 4254.6, "close_time": 1748030399999, "quote_volume": 1392.75553, "trades": 29, "taker_buy_base": 2595.4, "taker_buy_quote": 848.98764 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.3226, "high": 0.3249, "low": 0.3054, "close": 0.3066, "volume": 47367.1, "close_time": 1748044799999, "quote_volume": 15047.38966, "trades": 207, "taker_buy_base": 21595.1, "taker_buy_quote": 6873.51607 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3076, "high": 0.3136, "low": 0.3031, "close": 0.3122, "volume": 27215.8, "close_time": 1748059199999, "quote_volume": 8394.74158, "trades": 80, "taker_buy_base": 13232.1, "taker_buy_quote": 4110.90779 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.3132, "high": 0.3163, "low": 0.3109, "close": 0.313, "volume": 27675.8, "close_time": 1748073599999, "quote_volume": 8683.50636, "trades": 77, "taker_buy_base": 12339.8, "taker_buy_quote": 3874.19127 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.3099, "high": 0.3186, "low": 0.3099, "close": 0.3186, "volume": 67429.5, "close_time": 1748087999999, "quote_volume": 21219.03713, "trades": 89, "taker_buy_base": 38889.6, "taker_buy_quote": 12285.80729 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.3185, "high": 0.3186, "low": 0.3145, "close": 0.3145, "volume": 53784.5, "close_time": 1748102399999, "quote_volume": 17003.96806, "trades": 86, "taker_buy_base": 14073.5, "taker_buy_quote": 4460.98864 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.3163, "high": 0.3274, "low": 0.3134, "close": 0.3157, "volume": 84936.6, "close_time": 1748116799999, "quote_volume": 27232.50468, "trades": 214, "taker_buy_base": 45774.5, "taker_buy_quote": 14685.72868 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.3152, "high": 0.3152, "low": 0.3059, "close": 0.3059, "volume": 18033.5, "close_time": 1748131199999, "quote_volume": 5605.20268, "trades": 78, "taker_buy_base": 8108.0, "taker_buy_quote": 2518.5319 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3074, "high": 0.3088, "low": 0.2935, "close": 0.3016, "volume": 39320.2, "close_time": 1748145599999, "quote_volume": 11828.89272, "trades": 115, "taker_buy_base": 19066.2, "taker_buy_quote": 5741.8506 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.3, "high": 0.302, "low": 0.296, "close": 0.2963, "volume": 16098.1, "close_time": 1748159999999, "quote_volume": 4823.61446, "trades": 82, "taker_buy_base": 5001.6, "taker_buy_quote": 1495.98178 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.2964, "high": 0.304, "low": 0.2892, "close": 0.294, "volume": 112553.2, "close_time": 1748174399999, "quote_volume": 33172.15314, "trades": 213, "taker_buy_base": 81904.1, "taker_buy_quote": 24232.7329 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.291, "high": 0.2951, "low": 0.286, "close": 0.2893, "volume": 25024.8, "close_time": 1748188799999, "quote_volume": 7259.81458, "trades": 95, "taker_buy_base": 13138.5, "taker_buy_quote": 3811.03933 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.2904, "high": 0.2944, "low": 0.2863, "close": 0.2944, "volume": 21808.4, "close_time": 1748203199999, "quote_volume": 6334.24283, "trades": 79, "taker_buy_base": 10017.6, "taker_buy_quote": 2905.04609 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.2911, "high": 0.3004, "low": 0.2907, "close": 0.3004, "volume": 43299.7, "close_time": 1748217599999, "quote_volume": 12808.12472, "trades": 90, "taker_buy_base": 9655.2, "taker_buy_quote": 2866.12156 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3008, "high": 0.3042, "low": 0.2991, "close": 0.303, "volume": 6825.5, "close_time": 1748231999999, "quote_volume": 2057.84692, "trades": 27, "taker_buy_base": 4227.6, "taker_buy_quote": 1275.706 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.3024, "high": 0.3071, "low": 0.3024, "close": 0.3063, "volume": 11460.7, "close_time": 1748246399999, "quote_volume": 3488.51063, "trades": 30, "taker_buy_base": 7715.9, "taker_buy_quote": 2348.65833 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.3055, "high": 0.3063, "low": 0.3011, "close": 0.303, "volume": 46737.1, "close_time": 1748260799999, "quote_volume": 14146.92127, "trades": 99, "taker_buy_base": 10598.8, "taker_buy_quote": 3206.427 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.3018, "high": 0.3044, "low": 0.2966, "close": 0.3036, "volume": 42506.3, "close_time": 1748275199999, "quote_volume": 12815.17068, "trades": 127, "taker_buy_base": 27056.2, "taker_buy_quote": 8158.89218 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.3036, "high": 0.3065, "low": 0.2935, "close": 0.2984, "volume": 207524.7, "close_time": 1748289599999, "quote_volume": 62487.93667, "trades": 350, "taker_buy_base": 105562.2, "taker_buy_quote": 32044.78774 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.2972, "high": 0.2993, "low": 0.2955, "close": 0.2967, "volume": 8465.1, "close_time": 1748303999999, "quote_volume": 2518.4118, "trades": 38, "taker_buy_base": 5159.5, "taker_buy_quote": 1534.20237 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2982, "high": 0.3014, "low": 0.2897, "close": 0.3009, "volume": 27632.8, "close_time": 1748318399999, "quote_volume": 8199.24065, "trades": 75, "taker_buy_base": 12396.6, "taker_buy_quote": 3681.23011 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.3011, "high": 0.3129, "low": 0.3005, "close": 0.3089, "volume": 147652.6, "close_time": 1748332799999, "quote_volume": 45583.84963, "trades": 336, "taker_buy_base": 65250.9, "taker_buy_quote": 20105.23231 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.3094, "high": 0.3243, "low": 0.3088, "close": 0.3131, "volume": 226399.9, "close_time": 1748347199999, "quote_volume": 72120.15165, "trades": 389, "taker_buy_base": 123316.8, "taker_buy_quote": 39382.58119 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.3131, "high": 0.3165, "low": 0.3082, "close": 0.3103, "volume": 30608.4, "close_time": 1748361599999, "quote_volume": 9599.55345, "trades": 79, "taker_buy_base": 12386.0, "taker_buy_quote": 3872.4594 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.3129, "high": 0.3162, "low": 0.3101, "close": 0.3106, "volume": 68077.1, "close_time": 1748375999999, "quote_volume": 21413.36066, "trades": 124, "taker_buy_base": 56394.0, "taker_buy_quote": 17742.69516 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.3113, "high": 0.3126, "low": 0.3056, "close": 0.3084, "volume": 24864.0, "close_time": 1748390399999, "quote_volume": 7646.09074, "trades": 70, "taker_buy_base": 11056.6, "taker_buy_quote": 3406.79616 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.3079, "high": 0.313, "low": 0.3062, "close": 0.3117, "volume": 25150.2, "close_time": 1748404799999, "quote_volume": 7783.53129, "trades": 96, "taker_buy_base": 8726.2, "taker_buy_quote": 2704.5766 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.3115, "high": 0.3163, "low": 0.3101, "close": 0.3155, "volume": 56622.6, "close_time": 1748419199999, "quote_volume": 17765.92046, "trades": 125, "taker_buy_base": 34295.4, "taker_buy_quote": 10764.28838 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.3136, "high": 0.3136, "low": 0.3048, "close": 0.3128, "volume": 17461.3, "close_time": 1748433599999, "quote_volume": 5411.90428, "trades": 70, "taker_buy_base": 8498.3, "taker_buy_quote": 2626.92864 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.3128, "high": 0.3186, "low": 0.3084, "close": 0.3128, "volume": 47429.9, "close_time": 1748447999999, "quote_volume": 14925.13084, "trades": 191, "taker_buy_base": 24610.2, "taker_buy_quote": 7761.73564 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.3122, "high": 0.3195, "low": 0.3117, "close": 0.3117, "volume": 27339.1, "close_time": 1748462399999, "quote_volume": 8627.90943, "trades": 155, "taker_buy_base": 11631.0, "taker_buy_quote": 3658.76417 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.3114, "high": 0.3249, "low": 0.3114, "close": 0.3247, "volume": 26066.4, "close_time": 1748476799999, "quote_volume": 8359.83691, "trades": 164, "taker_buy_base": 14819.6, "taker_buy_quote": 4751.95248 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.3247, "high": 0.3321, "low": 0.3215, "close": 0.3255, "volume": 27981.7, "close_time": 1748491199999, "quote_volume": 9139.23973, "trades": 179, "taker_buy_base": 13162.7, "taker_buy_quote": 4307.04655 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.3273, "high": 0.3273, "low": 0.3176, "close": 0.3181, "volume": 29697.6, "close_time": 1748505599999, "quote_volume": 9508.46249, "trades": 156, "taker_buy_base": 17473.3, "taker_buy_quote": 5608.87709 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.3164, "high": 0.3267, "low": 0.3155, "close": 0.3198, "volume": 111232.6, "close_time": 1748519999999, "quote_volume": 35695.40286, "trades": 456, "taker_buy_base": 54617.6, "taker_buy_quote": 17548.37365 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.3195, "high": 0.3197, "low": 0.3053, "close": 0.3131, "volume": 171366.5, "close_time": 1748534399999, "quote_volume": 53644.09868, "trades": 462, "taker_buy_base": 62803.6, "taker_buy_quote": 19619.08697 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.3138, "high": 0.3138, "low": 0.3012, "close": 0.3029, "volume": 49391.0, "close_time": 1748548799999, "quote_volume": 15181.7548, "trades": 502, "taker_buy_base": 26376.2, "taker_buy_quote": 8101.20366 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.3031, "high": 0.3085, "low": 0.2986, "close": 0.2995, "volume": 32865.3, "close_time": 1748563199999, "quote_volume": 10001.06664, "trades": 220, "taker_buy_base": 15172.6, "taker_buy_quote": 4605.93421 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3014, "high": 0.3019, "low": 0.2743, "close": 0.2834, "volume": 94826.0, "close_time": 1748577599999, "quote_volume": 27019.77711, "trades": 478, "taker_buy_base": 44664.2, "taker_buy_quote": 12748.27274 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.283, "high": 0.2862, "low": 0.2747, "close": 0.2763, "volume": 86482.7, "close_time": 1748591999999, "quote_volume": 24191.3782, "trades": 451, "taker_buy_base": 25683.5, "taker_buy_quote": 7200.83365 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.2764, "high": 0.2793, "low": 0.2706, "close": 0.2786, "volume": 88936.2, "close_time": 1748606399999, "quote_volume": 24513.35543, "trades": 388, "taker_buy_base": 61315.5, "taker_buy_quote": 16898.23959 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.277, "high": 0.277, "low": 0.2716, "close": 0.2744, "volume": 36920.1, "close_time": 1748620799999, "quote_volume": 10149.10447, "trades": 247, "taker_buy_base": 21097.1, "taker_buy_quote": 5798.86888 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.2729, "high": 0.2732, "low": 0.1957, "close": 0.2695, "volume": 165815.7, "close_time": 1748635199999, "quote_volume": 43381.69977, "trades": 1148, "taker_buy_base": 86139.3, "taker_buy_quote": 22743.83414 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.2677, "high": 0.2678, "low": 0.2453, "close": 0.2463, "volume": 52732.5, "close_time": 1748649599999, "quote_volume": 13502.19691, "trades": 339, "taker_buy_base": 26381.6, "taker_buy_quote": 6799.04018 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2481, "high": 0.2493, "low": 0.2355, "close": 0.2421, "volume": 82920.7, "close_time": 1748663999999, "quote_volume": 20046.86923, "trades": 283, "taker_buy_base": 43531.6, "taker_buy_quote": 10549.17954 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.241, "high": 0.2456, "low": 0.2409, "close": 0.2448, "volume": 21544.0, "close_time": 1748678399999, "quote_volume": 5251.13732, "trades": 113, "taker_buy_base": 8252.7, "taker_buy_quote": 2011.62922 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.2448, "high": 0.2457, "low": 0.2403, "close": 0.2403, "volume": 4352.0, "close_time": 1748692799999, "quote_volume": 1056.6181, "trades": 36, "taker_buy_base": 2942.2, "taker_buy_quote": 714.83928 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.2422, "high": 0.2501, "low": 0.2413, "close": 0.2479, "volume": 60002.3, "close_time": 1748707199999, "quote_volume": 14830.86011, "trades": 159, "taker_buy_base": 37442.8, "taker_buy_quote": 9262.11137 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.247, "high": 0.2531, "low": 0.247, "close": 0.2526, "volume": 8147.4, "close_time": 1748721599999, "quote_volume": 2034.67435, "trades": 36, "taker_buy_base": 2590.0, "taker_buy_quote": 646.00627 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.253, "high": 0.2541, "low": 0.2513, "close": 0.2529, "volume": 17857.0, "close_time": 1748735999999, "quote_volume": 4514.43956, "trades": 89, "taker_buy_base": 12709.7, "taker_buy_quote": 3213.01999 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.253, "high": 0.2535, "low": 0.2495, "close": 0.2515, "volume": 4781.2, "close_time": 1748750399999, "quote_volume": 1205.0645, "trades": 37, "taker_buy_base": 1834.8, "taker_buy_quote": 460.63114 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.2523, "high": 0.2547, "low": 0.2523, "close": 0.2539, "volume": 12309.9, "close_time": 1748764799999, "quote_volume": 3119.12487, "trades": 96, "taker_buy_base": 3862.6, "taker_buy_quote": 979.48306 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.2528, "high": 0.2531, "low": 0.2468, "close": 0.2516, "volume": 20327.9, "close_time": 1748779199999, "quote_volume": 5097.13375, "trades": 71, "taker_buy_base": 9713.7, "taker_buy_quote": 2432.11727 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.2486, "high": 0.2546, "low": 0.2485, "close": 0.2545, "volume": 9880.4, "close_time": 1748793599999, "quote_volume": 2493.70143, "trades": 69, "taker_buy_base": 3636.6, "taker_buy_quote": 919.24861 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.2574, "high": 0.258, "low": 0.2509, "close": 0.2552, "volume": 19490.2, "close_time": 1748807999999, "quote_volume": 4952.55266, "trades": 89, "taker_buy_base": 13808.5, "taker_buy_quote": 3512.42998 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.2553, "high": 0.2592, "low": 0.2553, "close": 0.2582, "volume": 14745.8, "close_time": 1748822399999, "quote_volume": 3800.71367, "trades": 57, "taker_buy_base": 3424.7, "taker_buy_quote": 882.41861 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2585, "high": 0.2622, "low": 0.2541, "close": 0.256, "volume": 14660.0, "close_time": 1748836799999, "quote_volume": 3793.45963, "trades": 66, "taker_buy_base": 10080.5, "taker_buy_quote": 2617.15849 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.2542, "high": 0.2564, "low": 0.2518, "close": 0.2558, "volume": 13707.2, "close_time": 1748851199999, "quote_volume": 3480.03282, "trades": 53, "taker_buy_base": 5986.5, "taker_buy_quote": 1517.11689 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.2557, "high": 0.2566, "low": 0.2511, "close": 0.2535, "volume": 10691.3, "close_time": 1748865599999, "quote_volume": 2698.31792, "trades": 44, "taker_buy_base": 4647.3, "taker_buy_quote": 1175.57776 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.2515, "high": 0.2553, "low": 0.2504, "close": 0.2544, "volume": 8675.9, "close_time": 1748879999999, "quote_volume": 2189.9748, "trades": 34, "taker_buy_base": 4495.9, "taker_buy_quote": 1135.4333 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.2544, "high": 0.2562, "low": 0.2525, "close": 0.2525, "volume": 3786.4, "close_time": 1748894399999, "quote_volume": 959.38706, "trades": 19, "taker_buy_base": 2392.5, "taker_buy_quote": 605.82763 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.2536, "high": 0.2626, "low": 0.2536, "close": 0.2626, "volume": 13841.7, "close_time": 1748908799999, "quote_volume": 3599.5141, "trades": 77, "taker_buy_base": 6373.9, "taker_buy_quote": 1664.1038 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.2613, "high": 0.2672, "low": 0.2613, "close": 0.2632, "volume": 14596.0, "close_time": 1748923199999, "quote_volume": 3859.65132, "trades": 69, "taker_buy_base": 5569.2, "taker_buy_quote": 1474.2807 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.2622, "high": 0.264, "low": 0.2597, "close": 0.2622, "volume": 8881.8, "close_time": 1748937599999, "quote_volume": 2327.27307, "trades": 46, "taker_buy_base": 3542.6, "taker_buy_quote": 925.49146 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.261, "high": 0.2628, "low": 0.2584, "close": 0.261, "volume": 11016.2, "close_time": 1748951999999, "quote_volume": 2876.49528, "trades": 74, "taker_buy_base": 5807.4, "taker_buy_quote": 1517.50268 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.2605, "high": 0.2649, "low": 0.2599, "close": 0.2621, "volume": 16686.8, "close_time": 1748966399999, "quote_volume": 4385.19342, "trades": 72, "taker_buy_base": 7022.7, "taker_buy_quote": 1850.19717 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.2623, "high": 0.2639, "low": 0.2601, "close": 0.2614, "volume": 42085.3, "close_time": 1748980799999, "quote_volume": 11033.40086, "trades": 101, "taker_buy_base": 19747.2, "taker_buy_quote": 5190.26402 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.2625, "high": 0.2625, "low": 0.2543, "close": 0.2558, "volume": 39076.8, "close_time": 1748995199999, "quote_volume": 10020.85031, "trades": 148, "taker_buy_base": 21731.8, "taker_buy_quote": 5571.40558 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2575, "high": 0.2618, "low": 0.2572, "close": 0.2591, "volume": 19662.6, "close_time": 1749009599999, "quote_volume": 5108.95442, "trades": 57, "taker_buy_base": 5750.2, "taker_buy_quote": 1495.52818 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.2595, "high": 0.2595, "low": 0.2567, "close": 0.2567, "volume": 9318.9, "close_time": 1749023999999, "quote_volume": 2406.6241, "trades": 21, "taker_buy_base": 8205.1, "taker_buy_quote": 2119.03729 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.2584, "high": 0.2584, "low": 0.2515, "close": 0.2524, "volume": 8819.7, "close_time": 1749038399999, "quote_volume": 2251.09865, "trades": 41, "taker_buy_base": 4823.9, "taker_buy_quote": 1229.75508 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.2521, "high": 0.2549, "low": 0.2481, "close": 0.2549, "volume": 38721.2, "close_time": 1749052799999, "quote_volume": 9705.23, "trades": 139, "taker_buy_base": 22996.8, "taker_buy_quote": 5750.19833 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.254, "high": 0.254, "low": 0.2479, "close": 0.2479, "volume": 27945.0, "close_time": 1749067199999, "quote_volume": 7000.5451, "trades": 49, "taker_buy_base": 16278.0, "taker_buy_quote": 4076.38987 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.2479, "high": 0.2484, "low": 0.2436, "close": 0.2469, "volume": 33243.7, "close_time": 1749081599999, "quote_volume": 8168.93612, "trades": 92, "taker_buy_base": 10396.3, "taker_buy_quote": 2555.48311 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2447, "high": 0.2502, "low": 0.2447, "close": 0.2476, "volume": 16372.4, "close_time": 1749095999999, "quote_volume": 4051.41839, "trades": 62, "taker_buy_base": 8894.2, "taker_buy_quote": 2201.70799 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.2469, "high": 0.251, "low": 0.2455, "close": 0.2483, "volume": 27714.7, "close_time": 1749110399999, "quote_volume": 6889.04348, "trades": 121, "taker_buy_base": 11171.0, "taker_buy_quote": 2781.62181 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.2482, "high": 0.2482, "low": 0.2446, "close": 0.2456, "volume": 9713.3, "close_time": 1749124799999, "quote_volume": 2386.63037, "trades": 70, "taker_buy_base": 6946.3, "taker_buy_quote": 1704.15818 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.2446, "high": 0.2468, "low": 0.2354, "close": 0.2393, "volume": 73854.8, "close_time": 1749139199999, "quote_volume": 17832.04016, "trades": 335, "taker_buy_base": 31420.0, "taker_buy_quote": 7630.15751 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.2391, "high": 0.2391, "low": 0.2203, "close": 0.2244, "volume": 98519.6, "close_time": 1749153599999, "quote_volume": 22376.18667, "trades": 369, "taker_buy_base": 45229.1, "taker_buy_quote": 10257.04542 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.2236, "high": 0.224, "low": 0.2099, "close": 0.2143, "volume": 204051.5, "close_time": 1749167999999, "quote_volume": 43808.19918, "trades": 386, "taker_buy_base": 101709.1, "taker_buy_quote": 21847.41923 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2143, "high": 0.2182, "low": 0.2125, "close": 0.2178, "volume": 61468.6, "close_time": 1749182399999, "quote_volume": 13273.70577, "trades": 156, "taker_buy_base": 35096.2, "taker_buy_quote": 7565.49126 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.2181, "high": 0.221, "low": 0.2172, "close": 0.2193, "volume": 132543.8, "close_time": 1749196799999, "quote_volume": 28989.31154, "trades": 220, "taker_buy_base": 64739.6, "taker_buy_quote": 14175.49131 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.2197, "high": 0.23, "low": 0.219, "close": 0.2282, "volume": 267532.4, "close_time": 1749211199999, "quote_volume": 60242.23171, "trades": 467, "taker_buy_base": 136668.4, "taker_buy_quote": 30727.09788 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.228, "high": 0.2334, "low": 0.2258, "close": 0.2266, "volume": 84390.2, "close_time": 1749225599999, "quote_volume": 19385.6946, "trades": 142, "taker_buy_base": 53315.3, "taker_buy_quote": 12254.83472 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.2265, "high": 0.2289, "low": 0.226, "close": 0.2283, "volume": 36165.0, "close_time": 1749239999999, "quote_volume": 8204.11004, "trades": 126, "taker_buy_base": 17982.3, "taker_buy_quote": 4082.51593 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.2288, "high": 0.2322, "low": 0.216, "close": 0.2201, "volume": 118185.2, "close_time": 1749254399999, "quote_volume": 26304.4426, "trades": 297, "taker_buy_base": 68771.9, "taker_buy_quote": 15285.18495 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2204, "high": 0.2354, "low": 0.2204, "close": 0.2329, "volume": 131169.2, "close_time": 1749268799999, "quote_volume": 29979.25368, "trades": 363, "taker_buy_base": 70874.5, "taker_buy_quote": 16221.43092 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.2314, "high": 0.2358, "low": 0.2302, "close": 0.2343, "volume": 13274.2, "close_time": 1749283199999, "quote_volume": 3076.00021, "trades": 219, "taker_buy_base": 4686.3, "taker_buy_quote": 1083.96546 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.2339, "high": 0.2358, "low": 0.2312, "close": 0.2356, "volume": 36513.6, "close_time": 1749297599999, "quote_volume": 8533.59117, "trades": 139, "taker_buy_base": 13784.3, "taker_buy_quote": 3223.52565 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.2363, "high": 0.2372, "low": 0.2333, "close": 0.2339, "volume": 14564.8, "close_time": 1749311999999, "quote_volume": 3421.67253, "trades": 53, "taker_buy_base": 11216.0, "taker_buy_quote": 2635.39762 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.2338, "high": 0.235, "low": 0.2325, "close": 0.2342, "volume": 20995.9, "close_time": 1749326399999, "quote_volume": 4905.41603, "trades": 461, "taker_buy_base": 12575.8, "taker_buy_quote": 2937.5877 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.2339, "high": 0.2378, "low": 0.2335, "close": 0.2374, "volume": 17338.0, "close_time": 1749340799999, "quote_volume": 4088.66957, "trades": 212, "taker_buy_base": 6496.0, "taker_buy_quote": 1529.894 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.237, "high": 0.2378, "low": 0.2351, "close": 0.2364, "volume": 11865.3, "close_time": 1749355199999, "quote_volume": 2807.27897, "trades": 248, "taker_buy_base": 5324.4, "taker_buy_quote": 1257.89578 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.2358, "high": 0.2376, "low": 0.2324, "close": 0.2326, "volume": 15525.8, "close_time": 1749369599999, "quote_volume": 3633.23778, "trades": 161, "taker_buy_base": 7103.8, "taker_buy_quote": 1664.0385 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.2329, "high": 0.2356, "low": 0.2318, "close": 0.2353, "volume": 23992.8, "close_time": 1749383999999, "quote_volume": 5597.99029, "trades": 306, "taker_buy_base": 10154.4, "taker_buy_quote": 2370.2667 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.2352, "high": 0.2376, "low": 0.2343, "close": 0.2367, "volume": 34644.9, "close_time": 1749398399999, "quote_volume": 8152.26905, "trades": 295, "taker_buy_base": 18251.2, "taker_buy_quote": 4291.70434 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.2357, "high": 0.2381, "low": 0.2357, "close": 0.2366, "volume": 10450.0, "close_time": 1749412799999, "quote_volume": 2475.91491, "trades": 144, "taker_buy_base": 6502.6, "taker_buy_quote": 1540.14655 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.2377, "high": 0.2423, "low": 0.2245, "close": 0.2308, "volume": 204204.2, "close_time": 1749427199999, "quote_volume": 47248.85228, "trades": 922, "taker_buy_base": 92501.6, "taker_buy_quote": 21403.2929 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.231, "high": 0.2314, "low": 0.2257, "close": 0.2273, "volume": 123518.8, "close_time": 1749441599999, "quote_volume": 28220.9415, "trades": 1601, "taker_buy_base": 66607.0, "taker_buy_quote": 15210.37801 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.2273, "high": 0.2289, "low": 0.2207, "close": 0.225, "volume": 169933.8, "close_time": 1749455999999, "quote_volume": 38217.94086, "trades": 1757, "taker_buy_base": 84101.7, "taker_buy_quote": 18912.01943 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.2253, "high": 0.2332, "low": 0.2247, "close": 0.2323, "volume": 127797.4, "close_time": 1749470399999, "quote_volume": 29279.00555, "trades": 1004, "taker_buy_base": 64929.5, "taker_buy_quote": 14897.09437 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.2326, "high": 0.2326, "low": 0.2283, "close": 0.231, "volume": 67984.8, "close_time": 1749484799999, "quote_volume": 15694.90916, "trades": 756, "taker_buy_base": 36760.7, "taker_buy_quote": 8485.38277 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.231, "high": 0.2351, "low": 0.231, "close": 0.2339, "volume": 55300.0, "close_time": 1749499199999, "quote_volume": 12918.15426, "trades": 756, "taker_buy_base": 28077.5, "taker_buy_quote": 6561.73156 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.234, "high": 0.2424, "low": 0.2339, "close": 0.2414, "volume": 94255.8, "close_time": 1749513599999, "quote_volume": 22659.87383, "trades": 813, "taker_buy_base": 50682.6, "taker_buy_quote": 12202.40289 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.2417, "high": 0.2429, "low": 0.2389, "close": 0.24, "volume": 60606.3, "close_time": 1749527999999, "quote_volume": 14577.39804, "trades": 223, "taker_buy_base": 31334.6, "taker_buy_quote": 7537.70583 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.2397, "high": 0.2404, "low": 0.2365, "close": 0.2401, "volume": 52989.0, "close_time": 1749542399999, "quote_volume": 12640.87808, "trades": 280, "taker_buy_base": 26371.3, "taker_buy_quote": 6291.35068 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.2405, "high": 0.2459, "low": 0.2374, "close": 0.2453, "volume": 92475.9, "close_time": 1749556799999, "quote_volume": 22313.4662, "trades": 413, "taker_buy_base": 44139.7, "taker_buy_quote": 10638.7384 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.2451, "high": 0.2495, "low": 0.2395, "close": 0.2426, "volume": 86251.7, "close_time": 1749571199999, "quote_volume": 21175.05319, "trades": 719, "taker_buy_base": 32802.7, "taker_buy_quote": 8040.96586 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.2431, "high": 0.247, "low": 0.2411, "close": 0.2456, "volume": 39778.8, "close_time": 1749585599999, "quote_volume": 9654.19424, "trades": 523, "taker_buy_base": 20657.6, "taker_buy_quote": 5008.06456 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.2447, "high": 0.2527, "low": 0.2435, "close": 0.2512, "volume": 59677.4, "close_time": 1749599999999, "quote_volume": 14871.63157, "trades": 449, "taker_buy_base": 38833.5, "taker_buy_quote": 9663.53551 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.252, "high": 0.2547, "low": 0.2454, "close": 0.2484, "volume": 41075.4, "close_time": 1749614399999, "quote_volume": 10291.95377, "trades": 617, "taker_buy_base": 24207.9, "taker_buy_quote": 6081.48248 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.2477, "high": 0.2477, "low": 0.2448, "close": 0.2463, "volume": 52495.3, "close_time": 1749628799999, "quote_volume": 12912.7125, "trades": 616, "taker_buy_base": 23121.8, "taker_buy_quote": 5682.48644 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.2465, "high": 0.2478, "low": 0.2431, "close": 0.244, "volume": 55872.9, "close_time": 1749643199999, "quote_volume": 13696.01596, "trades": 577, "taker_buy_base": 28899.7, "taker_buy_quote": 7083.66912 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.245, "high": 0.252, "low": 0.2449, "close": 0.2508, "volume": 63056.2, "close_time": 1749657599999, "quote_volume": 15672.69905, "trades": 546, "taker_buy_base": 32196.4, "taker_buy_quote": 8004.96016 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.2513, "high": 0.2529, "low": 0.2478, "close": 0.2478, "volume": 67100.6, "close_time": 1749671999999, "quote_volume": 16761.37317, "trades": 273, "taker_buy_base": 35228.8, "taker_buy_quote": 8796.37321 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.2471, "high": 0.2498, "low": 0.2416, "close": 0.2443, "volume": 58624.5, "close_time": 1749686399999, "quote_volume": 14401.2979, "trades": 246, "taker_buy_base": 31221.7, "taker_buy_quote": 7670.95234 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2442, "high": 0.2451, "low": 0.2385, "close": 0.2391, "volume": 36408.2, "close_time": 1749700799999, "quote_volume": 8765.95869, "trades": 273, "taker_buy_base": 18589.2, "taker_buy_quote": 4476.87784 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.2392, "high": 0.2423, "low": 0.2383, "close": 0.2389, "volume": 39997.8, "close_time": 1749715199999, "quote_volume": 9589.28904, "trades": 223, "taker_buy_base": 21509.0, "taker_buy_quote": 5148.50879 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.2378, "high": 0.2419, "low": 0.2371, "close": 0.2372, "volume": 47459.0, "close_time": 1749729599999, "quote_volume": 11370.6479, "trades": 212, "taker_buy_base": 23044.2, "taker_buy_quote": 5519.85319 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.2374, "high": 0.2454, "low": 0.237, "close": 0.2408, "volume": 65048.4, "close_time": 1749743999999, "quote_volume": 15729.43612, "trades": 247, "taker_buy_base": 35198.7, "taker_buy_quote": 8512.16495 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.2411, "high": 0.2485, "low": 0.241, "close": 0.2432, "volume": 63804.1, "close_time": 1749758399999, "quote_volume": 15667.07564, "trades": 147, "taker_buy_base": 31019.6, "taker_buy_quote": 7617.18186 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.2422, "high": 0.2432, "low": 0.2344, "close": 0.2351, "volume": 148186.7, "close_time": 1749772799999, "quote_volume": 35165.95438, "trades": 265, "taker_buy_base": 69558.3, "taker_buy_quote": 16472.75171 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.234, "high": 0.2342, "low": 0.2212, "close": 0.2316, "volume": 247057.2, "close_time": 1749787199999, "quote_volume": 56319.70378, "trades": 377, "taker_buy_base": 121938.2, "taker_buy_quote": 27783.41525 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.2303, "high": 0.2355, "low": 0.2281, "close": 0.2302, "volume": 109187.0, "close_time": 1749801599999, "quote_volume": 25278.40787, "trades": 193, "taker_buy_base": 61330.2, "taker_buy_quote": 14188.29237 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.2304, "high": 0.2391, "low": 0.2304, "close": 0.2368, "volume": 209798.5, "close_time": 1749815999999, "quote_volume": 49280.53968, "trades": 351, "taker_buy_base": 94908.3, "taker_buy_quote": 22315.65891 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.2366, "high": 0.2403, "low": 0.2341, "close": 0.2388, "volume": 40861.0, "close_time": 1749830399999, "quote_volume": 9738.0489, "trades": 96, "taker_buy_base": 22017.5, "taker_buy_quote": 5238.64447 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.2395, "high": 0.2409, "low": 0.2357, "close": 0.2367, "volume": 33046.1, "close_time": 1749844799999, "quote_volume": 7875.84184, "trades": 76, "taker_buy_base": 18218.4, "taker_buy_quote": 4340.21078 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.236, "high": 0.2435, "low": 0.2359, "close": 0.2427, "volume": 28270.4, "close_time": 1749859199999, "quote_volume": 6805.10604, "trades": 80, "taker_buy_base": 13010.6, "taker_buy_quote": 3151.31912 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2427, "high": 0.2427, "low": 0.238, "close": 0.2421, "volume": 13086.2, "close_time": 1749873599999, "quote_volume": 3154.42592, "trades": 88, "taker_buy_base": 6812.0, "taker_buy_quote": 1641.02753 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.2421, "high": 0.2441, "low": 0.2397, "close": 0.2408, "volume": 29161.3, "close_time": 1749887999999, "quote_volume": 7053.75785, "trades": 80, "taker_buy_base": 15039.1, "taker_buy_quote": 3641.11887 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.239, "high": 0.2439, "low": 0.2385, "close": 0.2436, "volume": 36160.7, "close_time": 1749902399999, "quote_volume": 8692.43706, "trades": 67, "taker_buy_base": 14732.7, "taker_buy_quote": 3532.34808 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.2418, "high": 0.245, "low": 0.2398, "close": 0.242, "volume": 50828.2, "close_time": 1749916799999, "quote_volume": 12297.16939, "trades": 127, "taker_buy_base": 29383.9, "taker_buy_quote": 7108.1951 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.2426, "high": 0.2476, "low": 0.2393, "close": 0.2456, "volume": 84111.3, "close_time": 1749931199999, "quote_volume": 20448.09426, "trades": 194, "taker_buy_base": 42549.1, "taker_buy_quote": 10359.43836 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.2455, "high": 0.2629, "low": 0.2434, "close": 0.2604, "volume": 288837.5, "close_time": 1749945599999, "quote_volume": 73733.30039, "trades": 762, "taker_buy_base": 131847.5, "taker_buy_quote": 33645.28996 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2609, "high": 0.267, "low": 0.2579, "close": 0.2603, "volume": 281871.5, "close_time": 1749959999999, "quote_volume": 74160.26898, "trades": 570, "taker_buy_base": 123824.6, "taker_buy_quote": 32572.03765 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.2585, "high": 0.2623, "low": 0.2545, "close": 0.2606, "volume": 82075.2, "close_time": 1749974399999, "quote_volume": 21167.54059, "trades": 195, "taker_buy_base": 39051.4, "taker_buy_quote": 10084.01267 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.2606, "high": 0.2763, "low": 0.2577, "close": 0.2728, "volume": 660668.7, "close_time": 1749988799999, "quote_volume": 177131.00434, "trades": 1290, "taker_buy_base": 365762.7, "taker_buy_quote": 98256.87408 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.2732, "high": 0.2794, "low": 0.2633, "close": 0.2691, "volume": 604074.9, "close_time": 1750003199999, "quote_volume": 165216.35373, "trades": 1213, "taker_buy_base": 267220.7, "taker_buy_quote": 73083.33262 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.267, "high": 0.271, "low": 0.2619, "close": 0.2625, "volume": 109623.4, "close_time": 1750017599999, "quote_volume": 29282.66028, "trades": 323, "taker_buy_base": 65374.6, "taker_buy_quote": 17476.49682 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.2628, "high": 0.2661, "low": 0.2576, "close": 0.2627, "volume": 70417.9, "close_time": 1750031999999, "quote_volume": 18445.47174, "trades": 234, "taker_buy_base": 31921.4, "taker_buy_quote": 8382.1002 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2624, "high": 0.2663, "low": 0.2587, "close": 0.2639, "volume": 66554.8, "close_time": 1750046399999, "quote_volume": 17408.04398, "trades": 142, "taker_buy_base": 36455.6, "taker_buy_quote": 9522.36798 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.2642, "high": 0.2711, "low": 0.2642, "close": 0.2705, "volume": 78830.5, "close_time": 1750060799999, "quote_volume": 21106.20895, "trades": 191, "taker_buy_base": 56981.1, "taker_buy_quote": 15257.22689 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.2705, "high": 0.2758, "low": 0.2693, "close": 0.2758, "volume": 88758.7, "close_time": 1750075199999, "quote_volume": 24171.10828, "trades": 333, "taker_buy_base": 47567.2, "taker_buy_quote": 12955.12535 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.2761, "high": 0.2789, "low": 0.2691, "close": 0.2747, "volume": 163128.0, "close_time": 1750089599999, "quote_volume": 44768.66638, "trades": 381, "taker_buy_base": 87543.0, "taker_buy_quote": 24025.03292 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.2745, "high": 0.2751, "low": 0.2709, "close": 0.273, "volume": 80182.9, "close_time": 1750103999999, "quote_volume": 21876.58248, "trades": 122, "taker_buy_base": 52715.1, "taker_buy_quote": 14383.14652 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.2734, "high": 0.2748, "low": 0.2667, "close": 0.2667, "volume": 54000.4, "close_time": 1750118399999, "quote_volume": 14613.01882, "trades": 151, "taker_buy_base": 27892.4, "taker_buy_quote": 7534.88702 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2667, "high": 0.2743, "low": 0.2667, "close": 0.272, "volume": 60799.8, "close_time": 1750132799999, "quote_volume": 16483.44025, "trades": 232, "taker_buy_base": 30435.1, "taker_buy_quote": 8248.45604 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.2716, "high": 0.2718, "low": 0.2667, "close": 0.2669, "volume": 16259.2, "close_time": 1750147199999, "quote_volume": 4366.03655, "trades": 83, "taker_buy_base": 9251.6, "taker_buy_quote": 2487.01489 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.2667, "high": 0.2671, "low": 0.2585, "close": 0.2605, "volume": 184133.6, "close_time": 1750161599999, "quote_volume": 48421.51795, "trades": 318, "taker_buy_base": 137235.4, "taker_buy_quote": 36128.84286 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.2599, "high": 0.263, "low": 0.2524, "close": 0.2533, "volume": 101668.2, "close_time": 1750175999999, "quote_volume": 26147.49121, "trades": 212, "taker_buy_base": 46479.8, "taker_buy_quote": 11953.32297 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.2539, "high": 0.2554, "low": 0.2471, "close": 0.2524, "volume": 51548.2, "close_time": 1750190399999, "quote_volume": 12924.12018, "trades": 120, "taker_buy_base": 25848.5, "taker_buy_quote": 6477.35825 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.2524, "high": 0.2539, "low": 0.2487, "close": 0.2537, "volume": 18115.7, "close_time": 1750204799999, "quote_volume": 4556.419, "trades": 76, "taker_buy_base": 10399.3, "taker_buy_quote": 2610.34853 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2536, "high": 0.2538, "low": 0.2501, "close": 0.2538, "volume": 31332.0, "close_time": 1750219199999, "quote_volume": 7893.25068, "trades": 120, "taker_buy_base": 14152.9, "taker_buy_quote": 3566.53159 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.2537, "high": 0.2558, "low": 0.2521, "close": 0.2538, "volume": 47701.7, "close_time": 1750233599999, "quote_volume": 12114.42446, "trades": 155, "taker_buy_base": 31047.3, "taker_buy_quote": 7884.79992 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.2537, "high": 0.2557, "low": 0.245, "close": 0.2497, "volume": 134883.4, "close_time": 1750247999999, "quote_volume": 33520.94807, "trades": 2006, "taker_buy_base": 66474.8, "taker_buy_quote": 16522.35404 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.2496, "high": 0.2509, "low": 0.2429, "close": 0.2492, "volume": 73486.6, "close_time": 1750262399999, "quote_volume": 18206.05162, "trades": 695, "taker_buy_base": 33109.0, "taker_buy_quote": 8191.42721 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.2487, "high": 0.2507, "low": 0.245, "close": 0.246, "volume": 58835.4, "close_time": 1750276799999, "quote_volume": 14569.33089, "trades": 799, "taker_buy_base": 28431.0, "taker_buy_quote": 7035.01809 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.2467, "high": 0.2529, "low": 0.2457, "close": 0.2523, "volume": 18261.1, "close_time": 1750291199999, "quote_volume": 4571.41293, "trades": 414, "taker_buy_base": 9542.2, "taker_buy_quote": 2388.58238 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2529, "high": 0.2543, "low": 0.2495, "close": 0.2523, "volume": 19410.2, "close_time": 1750305599999, "quote_volume": 4899.50156, "trades": 321, "taker_buy_base": 9704.9, "taker_buy_quote": 2448.99074 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.2524, "high": 0.2573, "low": 0.2511, "close": 0.2531, "volume": 84805.3, "close_time": 1750319999999, "quote_volume": 21517.24284, "trades": 411, "taker_buy_base": 56709.2, "taker_buy_quote": 14358.29741 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.2521, "high": 0.2537, "low": 0.2498, "close": 0.2502, "volume": 35214.0, "close_time": 1750334399999, "quote_volume": 8848.09209, "trades": 502, "taker_buy_base": 23599.5, "taker_buy_quote": 5925.32363 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.2504, "high": 0.2514, "low": 0.248, "close": 0.2481, "volume": 52783.0, "close_time": 1750348799999, "quote_volume": 13174.85805, "trades": 712, "taker_buy_base": 24613.9, "taker_buy_quote": 6147.61046 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.2485, "high": 0.2532, "low": 0.2465, "close": 0.2521, "volume": 86868.1, "close_time": 1750363199999, "quote_volume": 21758.56219, "trades": 996, "taker_buy_base": 37864.1, "taker_buy_quote": 9468.62741 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.2518, "high": 0.2556, "low": 0.2505, "close": 0.2549, "volume": 93207.3, "close_time": 1750377599999, "quote_volume": 23572.01716, "trades": 1073, "taker_buy_base": 52037.6, "taker_buy_quote": 13141.6968 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2551, "high": 0.2583, "low": 0.2545, "close": 0.2578, "volume": 56200.7, "close_time": 1750391999999, "quote_volume": 14377.14313, "trades": 608, "taker_buy_base": 28987.9, "taker_buy_quote": 7417.36792 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.2576, "high": 0.2579, "low": 0.2511, "close": 0.2561, "volume": 114343.0, "close_time": 1750406399999, "quote_volume": 29093.97411, "trades": 1292, "taker_buy_base": 54167.9, "taker_buy_quote": 13759.29636 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.2559, "high": 0.2636, "low": 0.2549, "close": 0.2569, "volume": 361944.1, "close_time": 1750420799999, "quote_volume": 93655.48716, "trades": 2644, "taker_buy_base": 175068.7, "taker_buy_quote": 45285.41579 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.2566, "high": 0.262, "low": 0.2553, "close": 0.26, "volume": 276674.6, "close_time": 1750435199999, "quote_volume": 71733.38867, "trades": 1546, "taker_buy_base": 142041.2, "taker_buy_quote": 36795.61986 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2601, "high": 0.2624, "low": 0.2536, "close": 0.2621, "volume": 395707.4, "close_time": 1750449599999, "quote_volume": 102221.65804, "trades": 672, "taker_buy_base": 204577.5, "taker_buy_quote": 52818.09509 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.2617, "high": 0.2632, "low": 0.2577, "close": 0.2626, "volume": 124615.1, "close_time": 1750463999999, "quote_volume": 32513.23698, "trades": 238, "taker_buy_base": 51352.4, "taker_buy_quote": 13386.44035 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2627, "high": 0.2646, "low": 0.2618, "close": 0.2623, "volume": 117756.8, "close_time": 1750478399999, "quote_volume": 30997.30536, "trades": 259, "taker_buy_base": 58390.3, "taker_buy_quote": 15373.88781 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.2616, "high": 0.2661, "low": 0.258, "close": 0.2649, "volume": 111750.1, "close_time": 1750492799999, "quote_volume": 29284.92481, "trades": 239, "taker_buy_base": 58094.8, "taker_buy_quote": 15208.72899 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2651, "high": 0.2657, "low": 0.2564, "close": 0.2589, "volume": 192414.6, "close_time": 1750507199999, "quote_volume": 49946.03182, "trades": 324, "taker_buy_base": 57202.2, "taker_buy_quote": 14863.24421 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.2589, "high": 0.2593, "low": 0.2496, "close": 0.2508, "volume": 69284.1, "close_time": 1750521599999, "quote_volume": 17597.43329, "trades": 169, "taker_buy_base": 39399.2, "taker_buy_quote": 9999.42643 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.2511, "high": 0.2554, "low": 0.2474, "close": 0.2474, "volume": 76707.5, "close_time": 1750535999999, "quote_volume": 19235.72399, "trades": 202, "taker_buy_base": 42977.5, "taker_buy_quote": 10768.38392 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.2479, "high": 0.2502, "low": 0.2383, "close": 0.2472, "volume": 144698.1, "close_time": 1750550399999, "quote_volume": 35216.86727, "trades": 349, "taker_buy_base": 79577.6, "taker_buy_quote": 19357.56624 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2482, "high": 0.2506, "low": 0.2426, "close": 0.243, "volume": 36617.1, "close_time": 1750564799999, "quote_volume": 8987.86832, "trades": 91, "taker_buy_base": 18402.2, "taker_buy_quote": 4526.599 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.2433, "high": 0.2464, "low": 0.2422, "close": 0.2422, "volume": 35117.2, "close_time": 1750579199999, "quote_volume": 8598.17877, "trades": 99, "taker_buy_base": 17066.7, "taker_buy_quote": 4179.93982 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.2433, "high": 0.2437, "low": 0.2386, "close": 0.2398, "volume": 49665.5, "close_time": 1750593599999, "quote_volume": 11964.14935, "trades": 143, "taker_buy_base": 23631.0, "taker_buy_quote": 5698.99592 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.2387, "high": 0.2417, "low": 0.2265, "close": 0.2291, "volume": 165672.3, "close_time": 1750607999999, "quote_volume": 38670.69523, "trades": 398, "taker_buy_base": 86647.9, "taker_buy_quote": 20248.59997 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.2291, "high": 0.2326, "low": 0.2275, "close": 0.2303, "volume": 61339.0, "close_time": 1750622399999, "quote_volume": 14140.2163, "trades": 153, "taker_buy_base": 33334.2, "taker_buy_quote": 7674.81174 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.2298, "high": 0.2335, "low": 0.2247, "close": 0.2332, "volume": 47033.5, "close_time": 1750636799999, "quote_volume": 10766.82096, "trades": 203, "taker_buy_base": 26148.1, "taker_buy_quote": 5989.64796 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2334, "high": 0.2366, "low": 0.2333, "close": 0.2348, "volume": 23388.9, "close_time": 1750651199999, "quote_volume": 5499.80373, "trades": 80, "taker_buy_base": 10976.7, "taker_buy_quote": 2583.82423 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2354, "high": 0.2387, "low": 0.2349, "close": 0.2381, "volume": 58246.9, "close_time": 1750665599999, "quote_volume": 13791.82656, "trades": 112, "taker_buy_base": 24569.9, "taker_buy_quote": 5822.40785 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2372, "high": 0.2372, "low": 0.2343, "close": 0.2358, "volume": 29935.8, "close_time": 1750679999999, "quote_volume": 7039.92813, "trades": 87, "taker_buy_base": 14036.5, "taker_buy_quote": 3302.14867 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2363, "high": 0.2424, "low": 0.2354, "close": 0.2397, "volume": 44658.9, "close_time": 1750694399999, "quote_volume": 10696.05124, "trades": 126, "taker_buy_base": 22590.3, "taker_buy_quote": 5417.68894 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2373, "high": 0.2438, "low": 0.2334, "close": 0.2431, "volume": 42440.5, "close_time": 1750708799999, "quote_volume": 10210.57147, "trades": 114, "taker_buy_base": 20722.0, "taker_buy_quote": 5001.71078 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.243, "high": 0.2543, "low": 0.2429, "close": 0.2533, "volume": 72490.4, "close_time": 1750723199999, "quote_volume": 18155.33543, "trades": 167, "taker_buy_base": 39891.2, "taker_buy_quote": 9973.4758 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2535, "high": 0.2571, "low": 0.2519, "close": 0.2532, "volume": 52531.3, "close_time": 1750737599999, "quote_volume": 13392.76334, "trades": 162, "taker_buy_base": 25506.1, "taker_buy_quote": 6499.43678 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.2525, "high": 0.2584, "low": 0.2522, "close": 0.2547, "volume": 41967.3, "close_time": 1750751999999, "quote_volume": 10763.64694, "trades": 127, "taker_buy_base": 18717.4, "taker_buy_quote": 4800.75563 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.2548, "high": 0.2569, "low": 0.2523, "close": 0.2552, "volume": 17783.3, "close_time": 1750766399999, "quote_volume": 4525.11019, "trades": 106, "taker_buy_base": 11974.9, "taker_buy_quote": 3046.83434 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.2551, "high": 0.256, "low": 0.2524, "close": 0.2539, "volume": 15354.9, "close_time": 1750780799999, "quote_volume": 3903.1899, "trades": 117, "taker_buy_base": 7633.1, "taker_buy_quote": 1940.15223 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.2542, "high": 0.2578, "low": 0.2511, "close": 0.2525, "volume": 13409.8, "close_time": 1750795199999, "quote_volume": 3408.24664, "trades": 102, "taker_buy_base": 5527.3, "taker_buy_quote": 1409.93249 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.2532, "high": 0.2566, "low": 0.2532, "close": 0.2566, "volume": 10926.8, "close_time": 1750809599999, "quote_volume": 2787.24904, "trades": 61, "taker_buy_base": 6307.6, "taker_buy_quote": 1608.23126 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2569, "high": 0.2588, "low": 0.2557, "close": 0.2564, "volume": 27679.4, "close_time": 1750823999999, "quote_volume": 7111.07927, "trades": 121, "taker_buy_base": 16583.0, "taker_buy_quote": 4259.64414 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.2567, "high": 0.2569, "low": 0.2521, "close": 0.2536, "volume": 45544.8, "close_time": 1750838399999, "quote_volume": 11572.11884, "trades": 145, "taker_buy_base": 22464.2, "taker_buy_quote": 5699.36529 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.2545, "high": 0.2545, "low": 0.2503, "close": 0.2541, "volume": 26686.9, "close_time": 1750852799999, "quote_volume": 6735.91311, "trades": 124, "taker_buy_base": 14763.7, "taker_buy_quote": 3720.4374 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.2533, "high": 0.256, "low": 0.2492, "close": 0.2501, "volume": 32313.7, "close_time": 1750867199999, "quote_volume": 8219.2578, "trades": 124, "taker_buy_base": 28394.3, "taker_buy_quote": 7225.00741 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.2503, "high": 0.2559, "low": 0.2492, "close": 0.2536, "volume": 38050.3, "close_time": 1750881599999, "quote_volume": 9638.01613, "trades": 268, "taker_buy_base": 14971.5, "taker_buy_quote": 3793.52391 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.2534, "high": 0.2534, "low": 0.2503, "close": 0.2507, "volume": 25394.3, "close_time": 1750895999999, "quote_volume": 6386.50498, "trades": 42, "taker_buy_base": 10160.8, "taker_buy_quote": 2556.42324 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.251, "high": 0.2568, "low": 0.2502, "close": 0.2558, "volume": 22320.2, "close_time": 1750910399999, "quote_volume": 5642.12856, "trades": 124, "taker_buy_base": 16135.8, "taker_buy_quote": 4078.7228 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.2557, "high": 0.2702, "low": 0.2532, "close": 0.2693, "volume": 181796.2, "close_time": 1750924799999, "quote_volume": 48096.15944, "trades": 650, "taker_buy_base": 93976.7, "taker_buy_quote": 24937.8217 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.2684, "high": 0.2732, "low": 0.263, "close": 0.2657, "volume": 365050.4, "close_time": 1750939199999, "quote_volume": 97867.07139, "trades": 1163, "taker_buy_base": 169745.5, "taker_buy_quote": 45450.43373 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.2657, "high": 0.2657, "low": 0.2564, "close": 0.2606, "volume": 149511.6, "close_time": 1750953599999, "quote_volume": 39092.58995, "trades": 455, "taker_buy_base": 68112.5, "taker_buy_quote": 17836.72255 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.2606, "high": 0.2659, "low": 0.2583, "close": 0.2649, "volume": 95685.4, "close_time": 1750967999999, "quote_volume": 25066.94334, "trades": 349, "taker_buy_base": 66329.4, "taker_buy_quote": 17375.5081 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.2648, "high": 0.265, "low": 0.257, "close": 0.258, "volume": 63296.1, "close_time": 1750982399999, "quote_volume": 16458.44147, "trades": 226, "taker_buy_base": 16005.3, "taker_buy_quote": 4170.1997 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2576, "high": 0.2646, "low": 0.256, "close": 0.2642, "volume": 37101.8, "close_time": 1750996799999, "quote_volume": 9667.22892, "trades": 189, "taker_buy_base": 18567.9, "taker_buy_quote": 4840.71777 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.2646, "high": 0.2672, "low": 0.2607, "close": 0.2607, "volume": 41291.0, "close_time": 1751011199999, "quote_volume": 10905.9983, "trades": 195, "taker_buy_base": 15007.3, "taker_buy_quote": 3959.72798 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.2607, "high": 0.2635, "low": 0.2589, "close": 0.2599, "volume": 34348.2, "close_time": 1751025599999, "quote_volume": 8964.19191, "trades": 103, "taker_buy_base": 9579.4, "taker_buy_quote": 2502.19984 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.2593, "high": 0.2609, "low": 0.256, "close": 0.2589, "volume": 89264.7, "close_time": 1751039999999, "quote_volume": 23085.31261, "trades": 156, "taker_buy_base": 64628.1, "taker_buy_quote": 16742.71561 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.2595, "high": 0.2621, "low": 0.2542, "close": 0.2561, "volume": 20028.5, "close_time": 1751054399999, "quote_volume": 5160.78501, "trades": 140, "taker_buy_base": 12535.3, "taker_buy_quote": 3223.80238 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.2557, "high": 0.2614, "low": 0.2557, "close": 0.2611, "volume": 21997.1, "close_time": 1751068799999, "quote_volume": 5700.18932, "trades": 140, "taker_buy_base": 10716.8, "taker_buy_quote": 2777.99892 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2609, "high": 0.2618, "low": 0.2588, "close": 0.2588, "volume": 3289.6, "close_time": 1751083199999, "quote_volume": 858.3392, "trades": 24, "taker_buy_base": 568.1, "taker_buy_quote": 148.41095 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.259, "high": 0.2598, "low": 0.2574, "close": 0.2587, "volume": 14751.8, "close_time": 1751097599999, "quote_volume": 3812.73507, "trades": 97, "taker_buy_base": 6703.8, "taker_buy_quote": 1733.39839 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.258, "high": 0.258, "low": 0.2558, "close": 0.2573, "volume": 11097.8, "close_time": 1751111999999, "quote_volume": 2850.07202, "trades": 98, "taker_buy_base": 7431.2, "taker_buy_quote": 1908.64335 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.2579, "high": 0.26, "low": 0.2571, "close": 0.2599, "volume": 16879.0, "close_time": 1751126399999, "quote_volume": 4364.03352, "trades": 75, "taker_buy_base": 8619.2, "taker_buy_quote": 2228.82431 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.2599, "high": 0.2624, "low": 0.2591, "close": 0.2622, "volume": 16096.5, "close_time": 1751140799999, "quote_volume": 4199.68413, "trades": 68, "taker_buy_base": 9664.2, "taker_buy_quote": 2527.21554 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.2619, "high": 0.2637, "low": 0.2618, "close": 0.2629, "volume": 6734.6, "close_time": 1751155199999, "quote_volume": 1770.89696, "trades": 38, "taker_buy_base": 2200.5, "taker_buy_quote": 579.59375 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2626, "high": 0.2626, "low": 0.2602, "close": 0.2613, "volume": 12291.1, "close_time": 1751169599999, "quote_volume": 3215.8759, "trades": 71, "taker_buy_base": 6838.4, "taker_buy_quote": 1787.11967 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.2613, "high": 0.2644, "low": 0.261, "close": 0.2634, "volume": 21127.4, "close_time": 1751183999999, "quote_volume": 5559.37687, "trades": 80, "taker_buy_base": 8169.4, "taker_buy_quote": 2147.35561 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.264, "high": 0.2678, "low": 0.263, "close": 0.263, "volume": 23070.9, "close_time": 1751198399999, "quote_volume": 6127.09066, "trades": 116, "taker_buy_base": 12219.6, "taker_buy_quote": 3244.31157 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.2637, "high": 0.2637, "low": 0.258, "close": 0.2587, "volume": 7089.8, "close_time": 1751212799999, "quote_volume": 1851.33607, "trades": 86, "taker_buy_base": 3961.8, "taker_buy_quote": 1036.34481 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.2588, "high": 0.2631, "low": 0.2588, "close": 0.2629, "volume": 18747.0, "close_time": 1751227199999, "quote_volume": 4894.82748, "trades": 90, "taker_buy_base": 11628.8, "taker_buy_quote": 3035.48108 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.2627, "high": 0.2727, "low": 0.2623, "close": 0.2717, "volume": 34711.9, "close_time": 1751241599999, "quote_volume": 9282.13287, "trades": 168, "taker_buy_base": 16126.4, "taker_buy_quote": 4317.57756 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.272, "high": 0.2772, "low": 0.2649, "close": 0.2665, "volume": 56761.0, "close_time": 1751255999999, "quote_volume": 15396.54722, "trades": 271, "taker_buy_base": 23421.0, "taker_buy_quote": 6357.33418 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.2667, "high": 0.2677, "low": 0.2629, "close": 0.2656, "volume": 21596.7, "close_time": 1751270399999, "quote_volume": 5741.18941, "trades": 95, "taker_buy_base": 11039.6, "taker_buy_quote": 2937.16643 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.2656, "high": 0.2672, "low": 0.2625, "close": 0.2654, "volume": 34026.0, "close_time": 1751284799999, "quote_volume": 9025.87553, "trades": 148, "taker_buy_base": 17110.3, "taker_buy_quote": 4538.95319 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.2655, "high": 0.2655, "low": 0.26, "close": 0.2635, "volume": 10506.2, "close_time": 1751299199999, "quote_volume": 2763.07519, "trades": 99, "taker_buy_base": 3946.0, "taker_buy_quote": 1036.16327 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.2649, "high": 0.2662, "low": 0.2632, "close": 0.2662, "volume": 3695.6, "close_time": 1751313599999, "quote_volume": 977.36109, "trades": 62, "taker_buy_base": 2134.1, "taker_buy_quote": 563.50268 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.2663, "high": 0.2664, "low": 0.2618, "close": 0.2618, "volume": 3856.8, "close_time": 1751327999999, "quote_volume": 1020.09205, "trades": 40, "taker_buy_base": 2039.2, "taker_buy_quote": 539.03847 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.261, "high": 0.2621, "low": 0.2571, "close": 0.2588, "volume": 17759.1, "close_time": 1751342399999, "quote_volume": 4594.55584, "trades": 42, "taker_buy_base": 7024.5, "taker_buy_quote": 1828.98349 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.2582, "high": 0.2584, "low": 0.2543, "close": 0.2561, "volume": 29014.9, "close_time": 1751356799999, "quote_volume": 7440.08911, "trades": 51, "taker_buy_base": 18145.7, "taker_buy_quote": 4657.11335 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.2554, "high": 0.2608, "low": 0.2552, "close": 0.2552, "volume": 17294.7, "close_time": 1751371199999, "quote_volume": 4466.51681, "trades": 67, "taker_buy_base": 10204.7, "taker_buy_quote": 2634.13173 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.2559, "high": 0.2583, "low": 0.2545, "close": 0.2569, "volume": 9329.2, "close_time": 1751385599999, "quote_volume": 2389.50074, "trades": 50, "taker_buy_base": 2588.4, "taker_buy_quote": 664.00125 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.2572, "high": 0.2578, "low": 0.2522, "close": 0.2534, "volume": 5362.1, "close_time": 1751399999999, "quote_volume": 1361.69205, "trades": 45, "taker_buy_base": 4493.2, "taker_buy_quote": 1140.91935 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.2525, "high": 0.2534, "low": 0.2508, "close": 0.2515, "volume": 9852.8, "close_time": 1751414399999, "quote_volume": 2481.23828, "trades": 54, "taker_buy_base": 3923.9, "taker_buy_quote": 986.75742 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2503, "high": 0.2512, "low": 0.249, "close": 0.2512, "volume": 3273.1, "close_time": 1751428799999, "quote_volume": 819.03032, "trades": 25, "taker_buy_base": 1559.6, "taker_buy_quote": 390.90593 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.2511, "high": 0.2578, "low": 0.2511, "close": 0.2577, "volume": 15080.2, "close_time": 1751443199999, "quote_volume": 3861.48387, "trades": 56, "taker_buy_base": 4898.2, "taker_buy_quote": 1250.47439 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.2577, "high": 0.2607, "low": 0.255, "close": 0.2574, "volume": 13956.0, "close_time": 1751457599999, "quote_volume": 3601.55668, "trades": 77, "taker_buy_base": 7709.4, "taker_buy_quote": 1993.20119 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.2588, "high": 0.2616, "low": 0.2573, "close": 0.2616, "volume": 47154.4, "close_time": 1751471999999, "quote_volume": 12209.2285, "trades": 201, "taker_buy_base": 11126.6, "taker_buy_quote": 2882.773 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.2616, "high": 0.2695, "low": 0.2615, "close": 0.2689, "volume": 30734.2, "close_time": 1751486399999, "quote_volume": 8167.60449, "trades": 209, "taker_buy_base": 9269.9, "taker_buy_quote": 2447.97749 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.2683, "high": 0.269, "low": 0.2648, "close": 0.2651, "volume": 16877.5, "close_time": 1751500799999, "quote_volume": 4509.44069, "trades": 81, "taker_buy_base": 13552.5, "taker_buy_quote": 3619.55002 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2654, "high": 0.2697, "low": 0.2644, "close": 0.2683, "volume": 12936.5, "close_time": 1751515199999, "quote_volume": 3465.33456, "trades": 82, "taker_buy_base": 5702.0, "taker_buy_quote": 1526.82735 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.268, "high": 0.2707, "low": 0.2674, "close": 0.2688, "volume": 28279.8, "close_time": 1751529599999, "quote_volume": 7611.79443, "trades": 40, "taker_buy_base": 5159.9, "taker_buy_quote": 1391.64202 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.2688, "high": 0.2688, "low": 0.2661, "close": 0.2681, "volume": 16338.7, "close_time": 1751543999999, "quote_volume": 4357.79754, "trades": 45, "taker_buy_base": 2722.4, "taker_buy_quote": 728.51566 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.2682, "high": 0.2682, "low": 0.2619, "close": 0.2619, "volume": 19020.7, "close_time": 1751558399999, "quote_volume": 5053.52571, "trades": 121, "taker_buy_base": 11562.9, "taker_buy_quote": 3077.12621 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.2615, "high": 0.2691, "low": 0.2615, "close": 0.268, "volume": 9249.7, "close_time": 1751572799999, "quote_volume": 2469.79785, "trades": 68, "taker_buy_base": 3698.3, "taker_buy_quote": 986.02414 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.2684, "high": 0.2687, "low": 0.266, "close": 0.2663, "volume": 8420.1, "close_time": 1751587199999, "quote_volume": 2248.93835, "trades": 27, "taker_buy_base": 6272.4, "taker_buy_quote": 1674.15087 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2661, "high": 0.2661, "low": 0.2631, "close": 0.264, "volume": 2074.3, "close_time": 1751601599999, "quote_volume": 548.50495, "trades": 27, "taker_buy_base": 1095.6, "taker_buy_quote": 289.08517 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.264, "high": 0.2641, "low": 0.2591, "close": 0.2591, "volume": 7134.9, "close_time": 1751615999999, "quote_volume": 1865.32798, "trades": 38, "taker_buy_base": 3209.9, "taker_buy_quote": 841.42264 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.2569, "high": 0.2614, "low": 0.2567, "close": 0.2602, "volume": 3567.9, "close_time": 1751630399999, "quote_volume": 923.05437, "trades": 25, "taker_buy_base": 2294.8, "taker_buy_quote": 595.99006 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.2604, "high": 0.2605, "low": 0.2552, "close": 0.2552, "volume": 1763.5, "close_time": 1751644799999, "quote_volume": 454.09861, "trades": 27, "taker_buy_base": 443.0, "taker_buy_quote": 114.35899 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.256, "high": 0.256, "low": 0.2444, "close": 0.2444, "volume": 148552.0, "close_time": 1751659199999, "quote_volume": 37104.18203, "trades": 258, "taker_buy_base": 32131.9, "taker_buy_quote": 8018.73413 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.2433, "high": 0.2433, "low": 0.2321, "close": 0.2367, "volume": 83571.8, "close_time": 1751673599999, "quote_volume": 19853.85388, "trades": 308, "taker_buy_base": 23425.1, "taker_buy_quote": 5573.91561 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2367, "high": 0.2401, "low": 0.2366, "close": 0.2394, "volume": 15020.7, "close_time": 1751687999999, "quote_volume": 3578.9825, "trades": 84, "taker_buy_base": 7894.6, "taker_buy_quote": 1887.40832 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.2392, "high": 0.2392, "low": 0.2344, "close": 0.2383, "volume": 18785.6, "close_time": 1751702399999, "quote_volume": 4430.52422, "trades": 48, "taker_buy_base": 2020.7, "taker_buy_quote": 479.43459 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.2383, "high": 0.2396, "low": 0.2343, "close": 0.2382, "volume": 61631.7, "close_time": 1751716799999, "quote_volume": 14484.46602, "trades": 90, "taker_buy_base": 37375.2, "taker_buy_quote": 8776.27582 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.2375, "high": 0.2394, "low": 0.2355, "close": 0.2377, "volume": 12386.1, "close_time": 1751731199999, "quote_volume": 2944.10347, "trades": 32, "taker_buy_base": 1368.3, "taker_buy_quote": 324.84744 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.2386, "high": 0.2388, "low": 0.2309, "close": 0.2309, "volume": 21880.5, "close_time": 1751745599999, "quote_volume": 5140.34486, "trades": 112, "taker_buy_base": 1764.4, "taker_buy_quote": 415.61413 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.2325, "high": 0.2352, "low": 0.2325, "close": 0.2338, "volume": 6261.3, "close_time": 1751759999999, "quote_volume": 1461.12502, "trades": 33, "taker_buy_base": 1669.7, "taker_buy_quote": 390.44589 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.234, "high": 0.234, "low": 0.2317, "close": 0.2329, "volume": 4423.5, "close_time": 1751774399999, "quote_volume": 1028.83633, "trades": 25, "taker_buy_base": 2030.7, "taker_buy_quote": 473.45639 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.2336, "high": 0.234, "low": 0.2319, "close": 0.2339, "volume": 6356.6, "close_time": 1751788799999, "quote_volume": 1482.06636, "trades": 50, "taker_buy_base": 2618.9, "taker_buy_quote": 611.55214 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.2329, "high": 0.2329, "low": 0.2288, "close": 0.2301, "volume": 6968.5, "close_time": 1751803199999, "quote_volume": 1601.77844, "trades": 38, "taker_buy_base": 2641.7, "taker_buy_quote": 606.92224 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.2301, "high": 0.2414, "low": 0.2301, "close": 0.2392, "volume": 48620.0, "close_time": 1751817599999, "quote_volume": 11562.24232, "trades": 177, "taker_buy_base": 20641.8, "taker_buy_quote": 4920.70278 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.2392, "high": 0.2413, "low": 0.2375, "close": 0.2383, "volume": 38485.6, "close_time": 1751831999999, "quote_volume": 9218.91171, "trades": 118, "taker_buy_base": 25152.9, "taker_buy_quote": 6029.92752 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.239, "high": 0.2428, "low": 0.2374, "close": 0.2379, "volume": 6627.6, "close_time": 1751846399999, "quote_volume": 1592.23614, "trades": 55, "taker_buy_base": 4647.7, "taker_buy_quote": 1118.80936 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.238, "high": 0.2407, "low": 0.2373, "close": 0.2405, "volume": 5104.1, "close_time": 1751860799999, "quote_volume": 1215.09244, "trades": 31, "taker_buy_base": 1013.0, "taker_buy_quote": 241.81361 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.2388, "high": 0.2405, "low": 0.2372, "close": 0.2396, "volume": 8900.2, "close_time": 1751875199999, "quote_volume": 2122.19692, "trades": 41, "taker_buy_base": 1949.3, "taker_buy_quote": 465.88154 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.2398, "high": 0.2402, "low": 0.2355, "close": 0.2355, "volume": 15541.7, "close_time": 1751889599999, "quote_volume": 3710.7607, "trades": 74, "taker_buy_base": 7399.9, "taker_buy_quote": 1769.90532 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.2353, "high": 0.2393, "low": 0.2353, "close": 0.2372, "volume": 12888.4, "close_time": 1751903999999, "quote_volume": 3046.87449, "trades": 57, "taker_buy_base": 10213.1, "taker_buy_quote": 2412.55663 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.2377, "high": 0.24, "low": 0.2369, "close": 0.2371, "volume": 5494.9, "close_time": 1751918399999, "quote_volume": 1311.49936, "trades": 49, "taker_buy_base": 3588.7, "taker_buy_quote": 856.94236 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.2356, "high": 0.2359, "low": 0.2339, "close": 0.2354, "volume": 3863.0, "close_time": 1751932799999, "quote_volume": 907.60755, "trades": 30, "taker_buy_base": 1860.6, "taker_buy_quote": 438.08406 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2362, "high": 0.2364, "low": 0.2322, "close": 0.2342, "volume": 32729.1, "close_time": 1751947199999, "quote_volume": 7640.82296, "trades": 71, "taker_buy_base": 3859.7, "taker_buy_quote": 905.21451 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.233, "high": 0.2346, "low": 0.2328, "close": 0.2346, "volume": 4023.6, "close_time": 1751961599999, "quote_volume": 939.90523, "trades": 31, "taker_buy_base": 2351.5, "taker_buy_quote": 549.65197 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.2345, "high": 0.2363, "low": 0.2327, "close": 0.2361, "volume": 1951.9, "close_time": 1751975999999, "quote_volume": 456.96943, "trades": 19, "taker_buy_base": 1219.8, "taker_buy_quote": 284.77902 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.2352, "high": 0.2366, "low": 0.23, "close": 0.2318, "volume": 31966.2, "close_time": 1751990399999, "quote_volume": 7413.04579, "trades": 89, "taker_buy_base": 3199.5, "taker_buy_quote": 747.01541 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.2309, "high": 0.2356, "low": 0.2309, "close": 0.234, "volume": 24282.7, "close_time": 1752004799999, "quote_volume": 5697.79049, "trades": 105, "taker_buy_base": 7634.9, "taker_buy_quote": 1790.89709 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.234, "high": 0.2349, "low": 0.2328, "close": 0.2332, "volume": 5261.0, "close_time": 1752019199999, "quote_volume": 1229.92764, "trades": 55, "taker_buy_base": 1466.4, "taker_buy_quote": 342.95584 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2325, "high": 0.234, "low": 0.2314, "close": 0.2326, "volume": 10493.0, "close_time": 1752033599999, "quote_volume": 2444.36443, "trades": 54, "taker_buy_base": 8003.4, "taker_buy_quote": 1865.98425 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.2326, "high": 0.2355, "low": 0.2311, "close": 0.2354, "volume": 6486.6, "close_time": 1752047999999, "quote_volume": 1517.58416, "trades": 57, "taker_buy_base": 4145.7, "taker_buy_quote": 971.9758 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.2349, "high": 0.2355, "low": 0.2331, "close": 0.2349, "volume": 19296.2, "close_time": 1752062399999, "quote_volume": 4507.97982, "trades": 82, "taker_buy_base": 2367.7, "taker_buy_quote": 554.56669 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.2346, "high": 0.2365, "low": 0.2335, "close": 0.2344, "volume": 23342.1, "close_time": 1752076799999, "quote_volume": 5500.30326, "trades": 103, "taker_buy_base": 13293.4, "taker_buy_quote": 3138.51182 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.2347, "high": 0.2385, "low": 0.234, "close": 0.2385, "volume": 18431.6, "close_time": 1752091199999, "quote_volume": 4375.32615, "trades": 67, "taker_buy_base": 7082.1, "taker_buy_quote": 1677.2622 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.2393, "high": 0.2419, "low": 0.238, "close": 0.2419, "volume": 29382.4, "close_time": 1752105599999, "quote_volume": 7076.50007, "trades": 113, "taker_buy_base": 15077.3, "taker_buy_quote": 3625.99235 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2419, "high": 0.2429, "low": 0.2399, "close": 0.2423, "volume": 11500.8, "close_time": 1752119999999, "quote_volume": 2777.49792, "trades": 75, "taker_buy_base": 3308.6, "taker_buy_quote": 801.25307 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.243, "high": 0.2481, "low": 0.2425, "close": 0.2462, "volume": 61688.1, "close_time": 1752134399999, "quote_volume": 15145.88402, "trades": 209, "taker_buy_base": 33362.3, "taker_buy_quote": 8211.65356 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.246, "high": 0.2483, "low": 0.2444, "close": 0.2465, "volume": 26556.2, "close_time": 1752148799999, "quote_volume": 6562.77157, "trades": 160, "taker_buy_base": 5291.9, "taker_buy_quote": 1308.03031 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.2446, "high": 0.25, "low": 0.2446, "close": 0.2485, "volume": 32303.9, "close_time": 1752163199999, "quote_volume": 7989.44561, "trades": 131, "taker_buy_base": 18495.6, "taker_buy_quote": 4583.46634 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.2487, "high": 0.2624, "low": 0.2487, "close": 0.2573, "volume": 402492.9, "close_time": 1752177599999, "quote_volume": 103202.92993, "trades": 591, "taker_buy_base": 74802.0, "taker_buy_quote": 19233.69675 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.2586, "high": 0.2729, "low": 0.2583, "close": 0.2713, "volume": 81492.7, "close_time": 1752191999999, "quote_volume": 21786.18535, "trades": 339, "taker_buy_base": 57082.6, "taker_buy_quote": 15298.15549 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.2722, "high": 0.2819, "low": 0.2719, "close": 0.2809, "volume": 127375.3, "close_time": 1752206399999, "quote_volume": 35320.0792, "trades": 506, "taker_buy_base": 56636.4, "taker_buy_quote": 15693.39098 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.2819, "high": 0.2995, "low": 0.279, "close": 0.288, "volume": 291070.9, "close_time": 1752220799999, "quote_volume": 84238.49154, "trades": 1049, "taker_buy_base": 107423.8, "taker_buy_quote": 31150.65379 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.288, "high": 0.2942, "low": 0.2839, "close": 0.2853, "volume": 431692.1, "close_time": 1752235199999, "quote_volume": 125357.02248, "trades": 1342, "taker_buy_base": 33021.3, "taker_buy_quote": 9530.08837 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.2851, "high": 0.2987, "low": 0.2848, "close": 0.2868, "volume": 136002.4, "close_time": 1752249599999, "quote_volume": 39965.55704, "trades": 1995, "taker_buy_base": 90601.5, "taker_buy_quote": 26686.90805 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.2876, "high": 0.3058, "low": 0.2864, "close": 0.297, "volume": 108107.3, "close_time": 1752263999999, "quote_volume": 31981.08917, "trades": 1874, "taker_buy_base": 48804.5, "taker_buy_quote": 14394.45512 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.297, "high": 0.297, "low": 0.2762, "close": 0.2816, "volume": 154920.1, "close_time": 1752278399999, "quote_volume": 44702.0032, "trades": 1050, "taker_buy_base": 60787.4, "taker_buy_quote": 17619.31091 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.2829, "high": 0.2868, "low": 0.2772, "close": 0.2863, "volume": 27070.5, "close_time": 1752292799999, "quote_volume": 7682.36465, "trades": 315, "taker_buy_base": 13506.3, "taker_buy_quote": 3840.95138 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.2863, "high": 0.2874, "low": 0.2767, "close": 0.2833, "volume": 42811.2, "close_time": 1752307199999, "quote_volume": 12102.79207, "trades": 415, "taker_buy_base": 27780.6, "taker_buy_quote": 7859.30023 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.2832, "high": 0.2853, "low": 0.2799, "close": 0.2833, "volume": 7129.1, "close_time": 1752321599999, "quote_volume": 2014.93717, "trades": 139, "taker_buy_base": 4635.0, "taker_buy_quote": 1308.69659 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.2832, "high": 0.2858, "low": 0.2691, "close": 0.2705, "volume": 43375.1, "close_time": 1752335999999, "quote_volume": 11975.39392, "trades": 368, "taker_buy_base": 13971.4, "taker_buy_quote": 3842.67908 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.2688, "high": 0.2782, "low": 0.2688, "close": 0.2782, "volume": 17921.3, "close_time": 1752350399999, "quote_volume": 4918.81161, "trades": 224, "taker_buy_base": 8658.6, "taker_buy_quote": 2381.20582 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.2778, "high": 0.2778, "low": 0.2681, "close": 0.2752, "volume": 68358.7, "close_time": 1752364799999, "quote_volume": 18409.12409, "trades": 237, "taker_buy_base": 7765.4, "taker_buy_quote": 2105.50353 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.2755, "high": 0.2783, "low": 0.2744, "close": 0.2777, "volume": 19212.1, "close_time": 1752379199999, "quote_volume": 5319.1771, "trades": 290, "taker_buy_base": 9082.3, "taker_buy_quote": 2515.19446 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.2773, "high": 0.2816, "low": 0.2751, "close": 0.2809, "volume": 38885.5, "close_time": 1752393599999, "quote_volume": 10867.92819, "trades": 374, "taker_buy_base": 18747.7, "taker_buy_quote": 5245.33893 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.281, "high": 0.2811, "low": 0.2749, "close": 0.2797, "volume": 90819.5, "close_time": 1752407999999, "quote_volume": 25081.92132, "trades": 262, "taker_buy_base": 83584.3, "taker_buy_quote": 23079.07976 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.2793, "high": 0.2839, "low": 0.2786, "close": 0.2816, "volume": 28902.9, "close_time": 1752422399999, "quote_volume": 8161.18742, "trades": 338, "taker_buy_base": 14631.4, "taker_buy_quote": 4131.38954 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.282, "high": 0.2839, "low": 0.2771, "close": 0.2818, "volume": 24892.1, "close_time": 1752436799999, "quote_volume": 7021.67687, "trades": 288, "taker_buy_base": 11160.1, "taker_buy_quote": 3148.25445 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.281, "high": 0.2845, "low": 0.2763, "close": 0.2806, "volume": 25428.1, "close_time": 1752451199999, "quote_volume": 7069.86128, "trades": 238, "taker_buy_base": 7641.4, "taker_buy_quote": 2135.72229 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.2797, "high": 0.2981, "low": 0.2795, "close": 0.2969, "volume": 141188.7, "close_time": 1752465599999, "quote_volume": 40992.13323, "trades": 937, "taker_buy_base": 92220.4, "taker_buy_quote": 26785.24837 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.2967, "high": 0.3379, "low": 0.2966, "close": 0.3275, "volume": 894040.4, "close_time": 1752479999999, "quote_volume": 285773.96947, "trades": 3651, "taker_buy_base": 461146.8, "taker_buy_quote": 146707.48895 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.3285, "high": 0.3291, "low": 0.313, "close": 0.3155, "volume": 194605.1, "close_time": 1752494399999, "quote_volume": 62389.40118, "trades": 1237, "taker_buy_base": 93674.0, "taker_buy_quote": 30038.10406 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.3154, "high": 0.3208, "low": 0.3086, "close": 0.3118, "volume": 150162.7, "close_time": 1752508799999, "quote_volume": 47186.30132, "trades": 1005, "taker_buy_base": 80155.2, "taker_buy_quote": 25259.76727 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.3121, "high": 0.3286, "low": 0.3099, "close": 0.3135, "volume": 213587.4, "close_time": 1752523199999, "quote_volume": 68260.37533, "trades": 1415, "taker_buy_base": 99339.6, "taker_buy_quote": 31778.87515 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.3135, "high": 0.32, "low": 0.3068, "close": 0.3159, "volume": 63348.7, "close_time": 1752537599999, "quote_volume": 19817.95597, "trades": 620, "taker_buy_base": 31814.9, "taker_buy_quote": 9981.74513 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3153, "high": 0.3618, "low": 0.3132, "close": 0.3551, "volume": 918288.3, "close_time": 1752551999999, "quote_volume": 313899.58587, "trades": 3409, "taker_buy_base": 506732.9, "taker_buy_quote": 174447.03281 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.3561, "high": 0.4478, "low": 0.3456, "close": 0.4284, "volume": 2714102.2, "close_time": 1752566399999, "quote_volume": 1075422.89517, "trades": 7517, "taker_buy_base": 1319674.7, "taker_buy_quote": 523065.80265 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.4281, "high": 0.4569, "low": 0.3959, "close": 0.4059, "volume": 2476038.9, "close_time": 1752580799999, "quote_volume": 1046159.96627, "trades": 9367, "taker_buy_base": 1397972.9, "taker_buy_quote": 590190.54525 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.4056, "high": 0.4761, "low": 0.3995, "close": 0.4706, "volume": 3702043.6, "close_time": 1752595199999, "quote_volume": 1640808.79595, "trades": 12527, "taker_buy_base": 1680051.0, "taker_buy_quote": 745561.0407 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.4706, "high": 0.6303, "low": 0.4455, "close": 0.575, "volume": 8151005.5, "close_time": 1752609599999, "quote_volume": 4486668.70571, "trades": 37212, "taker_buy_base": 4464098.2, "taker_buy_quote": 2453624.61601 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.575, "high": 0.5852, "low": 0.496, "close": 0.5292, "volume": 3451818.5, "close_time": 1752623999999, "quote_volume": 1896287.797, "trades": 35473, "taker_buy_base": 1857011.8, "taker_buy_quote": 1022166.98746 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.5281, "high": 0.5281, "low": 0.4697, "close": 0.4856, "volume": 1541261.5, "close_time": 1752638399999, "quote_volume": 753968.85328, "trades": 14920, "taker_buy_base": 779736.1, "taker_buy_quote": 381088.16034 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.4849, "high": 0.4957, "low": 0.4541, "close": 0.462, "volume": 1463954.4, "close_time": 1752652799999, "quote_volume": 695124.08726, "trades": 12088, "taker_buy_base": 804541.3, "taker_buy_quote": 380675.867 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.4614, "high": 0.4694, "low": 0.4429, "close": 0.4436, "volume": 577612.0, "close_time": 1752667199999, "quote_volume": 264974.62104, "trades": 5048, "taker_buy_base": 299935.2, "taker_buy_quote": 137917.85921 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.4458, "high": 0.4621, "low": 0.4451, "close": 0.4532, "volume": 374388.6, "close_time": 1752681599999, "quote_volume": 169199.6365, "trades": 2330, "taker_buy_base": 171130.3, "taker_buy_quote": 77309.92752 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.4532, "high": 0.485, "low": 0.4521, "close": 0.4762, "volume": 1112521.1, "close_time": 1752695999999, "quote_volume": 524851.31006, "trades": 3735, "taker_buy_base": 453891.8, "taker_buy_quote": 215088.05626 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.478, "high": 0.5399, "low": 0.478, "close": 0.4998, "volume": 1195192.5, "close_time": 1752710399999, "quote_volume": 604084.2708, "trades": 5373, "taker_buy_base": 642400.1, "taker_buy_quote": 323817.80945 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.5008, "high": 0.5103, "low": 0.4634, "close": 0.4641, "volume": 536158.2, "close_time": 1752724799999, "quote_volume": 262918.34141, "trades": 3041, "taker_buy_base": 235188.9, "taker_buy_quote": 115464.76626 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.4643, "high": 0.4694, "low": 0.4475, "close": 0.4591, "volume": 405454.0, "close_time": 1752739199999, "quote_volume": 187267.02638, "trades": 2048, "taker_buy_base": 173507.4, "taker_buy_quote": 80170.41351 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.4584, "high": 0.4595, "low": 0.4415, "close": 0.4456, "volume": 258787.9, "close_time": 1752753599999, "quote_volume": 116518.90047, "trades": 1376, "taker_buy_base": 120989.5, "taker_buy_quote": 54403.27604 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.4451, "high": 0.4525, "low": 0.434, "close": 0.4425, "volume": 247203.9, "close_time": 1752767999999, "quote_volume": 109326.57303, "trades": 1240, "taker_buy_base": 99299.6, "taker_buy_quote": 43972.13751 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.4421, "high": 0.4444, "low": 0.4265, "close": 0.4268, "volume": 203408.1, "close_time": 1752782399999, "quote_volume": 89036.22293, "trades": 673, "taker_buy_base": 77216.6, "taker_buy_quote": 33638.24563 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.4288, "high": 0.437, "low": 0.4211, "close": 0.423, "volume": 169849.8, "close_time": 1752796799999, "quote_volume": 73071.75448, "trades": 707, "taker_buy_base": 56711.9, "taker_buy_quote": 24362.44504 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4229, "high": 0.4332, "low": 0.4217, "close": 0.4302, "volume": 72639.0, "close_time": 1752811199999, "quote_volume": 31003.64167, "trades": 401, "taker_buy_base": 40910.0, "taker_buy_quote": 17440.70663 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.4307, "high": 0.4374, "low": 0.4247, "close": 0.4279, "volume": 221311.5, "close_time": 1752825599999, "quote_volume": 96030.1512, "trades": 697, "taker_buy_base": 144764.0, "taker_buy_quote": 62862.60791 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.4279, "high": 0.429, "low": 0.4031, "close": 0.4054, "volume": 270596.1, "close_time": 1752839999999, "quote_volume": 112040.93107, "trades": 871, "taker_buy_base": 129611.1, "taker_buy_quote": 53614.67849 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.4067, "high": 0.4209, "low": 0.397, "close": 0.4026, "volume": 380429.1, "close_time": 1752854399999, "quote_volume": 155956.83404, "trades": 1582, "taker_buy_base": 204294.0, "taker_buy_quote": 83635.72164 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.4031, "high": 0.4158, "low": 0.3994, "close": 0.4158, "volume": 186960.7, "close_time": 1752868799999, "quote_volume": 76284.87553, "trades": 815, "taker_buy_base": 100660.0, "taker_buy_quote": 41154.03337 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.4135, "high": 0.4172, "low": 0.4064, "close": 0.4172, "volume": 78358.7, "close_time": 1752883199999, "quote_volume": 32294.30373, "trades": 507, "taker_buy_base": 31702.9, "taker_buy_quote": 13070.48336 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4188, "high": 0.4188, "low": 0.4046, "close": 0.4138, "volume": 56042.9, "close_time": 1752897599999, "quote_volume": 23143.03993, "trades": 509, "taker_buy_base": 28363.8, "taker_buy_quote": 11722.77333 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.4143, "high": 0.4228, "low": 0.4111, "close": 0.4116, "volume": 75062.1, "close_time": 1752911999999, "quote_volume": 31352.29481, "trades": 451, "taker_buy_base": 45257.7, "taker_buy_quote": 18909.63527 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.412, "high": 0.4564, "low": 0.4068, "close": 0.4539, "volume": 1490750.4, "close_time": 1752926399999, "quote_volume": 654433.96144, "trades": 7017, "taker_buy_base": 671980.8, "taker_buy_quote": 296317.47319 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.4539, "high": 0.4809, "low": 0.4243, "close": 0.4245, "volume": 2131101.8, "close_time": 1752940799999, "quote_volume": 979005.27002, "trades": 15718, "taker_buy_base": 980805.7, "taker_buy_quote": 451187.20726 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.4255, "high": 0.4295, "low": 0.4125, "close": 0.4277, "volume": 583315.7, "close_time": 1752955199999, "quote_volume": 245401.4218, "trades": 2141, "taker_buy_base": 177990.5, "taker_buy_quote": 74946.88023 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.428, "high": 0.4289, "low": 0.4193, "close": 0.4236, "volume": 57045.7, "close_time": 1752969599999, "quote_volume": 24118.63817, "trades": 195, "taker_buy_base": 35810.9, "taker_buy_quote": 15132.47599 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4243, "high": 0.4261, "low": 0.4173, "close": 0.4179, "volume": 35332.0, "close_time": 1752983999999, "quote_volume": 14864.66422, "trades": 477, "taker_buy_base": 18706.3, "taker_buy_quote": 7868.81288 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.4166, "high": 0.4187, "low": 0.411, "close": 0.4154, "volume": 41862.9, "close_time": 1752998399999, "quote_volume": 17383.59342, "trades": 480, "taker_buy_base": 14880.2, "taker_buy_quote": 6171.56568 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.4153, "high": 0.4234, "low": 0.4145, "close": 0.4201, "volume": 83013.4, "close_time": 1753012799999, "quote_volume": 34814.9891, "trades": 590, "taker_buy_base": 49502.9, "taker_buy_quote": 20741.14597 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.4196, "high": 0.4299, "low": 0.4171, "close": 0.4285, "volume": 98229.8, "close_time": 1753027199999, "quote_volume": 41650.55941, "trades": 865, "taker_buy_base": 53051.9, "taker_buy_quote": 22530.36924 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.4288, "high": 0.4338, "low": 0.4153, "close": 0.4212, "volume": 195053.7, "close_time": 1753041599999, "quote_volume": 83038.99367, "trades": 1310, "taker_buy_base": 114536.0, "taker_buy_quote": 48730.19522 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.421, "high": 0.424, "low": 0.406, "close": 0.4129, "volume": 110993.1, "close_time": 1753055999999, "quote_volume": 46054.14603, "trades": 565, "taker_buy_base": 64571.4, "taker_buy_quote": 26746.81853 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4125, "high": 0.4215, "low": 0.4067, "close": 0.4215, "volume": 111292.0, "close_time": 1753070399999, "quote_volume": 45955.81021, "trades": 731, "taker_buy_base": 50680.6, "taker_buy_quote": 20964.22754 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.4213, "high": 0.4306, "low": 0.4186, "close": 0.4256, "volume": 137635.5, "close_time": 1753084799999, "quote_volume": 58607.59614, "trades": 716, "taker_buy_base": 65279.1, "taker_buy_quote": 27809.45503 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.4257, "high": 0.4298, "low": 0.416, "close": 0.4217, "volume": 105263.0, "close_time": 1753099199999, "quote_volume": 44451.55293, "trades": 534, "taker_buy_base": 49685.1, "taker_buy_quote": 20992.55738 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.422, "high": 0.429, "low": 0.418, "close": 0.4186, "volume": 58189.3, "close_time": 1753113599999, "quote_volume": 24673.55381, "trades": 391, "taker_buy_base": 28149.6, "taker_buy_quote": 11942.12294 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.4186, "high": 0.4186, "low": 0.4037, "close": 0.4104, "volume": 231602.3, "close_time": 1753127999999, "quote_volume": 95213.75506, "trades": 830, "taker_buy_base": 61893.5, "taker_buy_quote": 25497.12612 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.4106, "high": 0.425, "low": 0.4094, "close": 0.4217, "volume": 150230.2, "close_time": 1753142399999, "quote_volume": 62533.47668, "trades": 599, "taker_buy_base": 52457.8, "taker_buy_quote": 21922.5376 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4205, "high": 0.4236, "low": 0.4076, "close": 0.4194, "volume": 110317.6, "close_time": 1753156799999, "quote_volume": 46005.65388, "trades": 420, "taker_buy_base": 68676.1, "taker_buy_quote": 28660.55421 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.4174, "high": 0.4189, "low": 0.4019, "close": 0.409, "volume": 147864.9, "close_time": 1753171199999, "quote_volume": 60402.468, "trades": 321, "taker_buy_base": 60818.3, "taker_buy_quote": 24822.56882 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.4065, "high": 0.4077, "low": 0.3928, "close": 0.4056, "volume": 178293.9, "close_time": 1753185599999, "quote_volume": 70964.89219, "trades": 355, "taker_buy_base": 143560.0, "taker_buy_quote": 57009.04688 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.4057, "high": 0.4112, "low": 0.3993, "close": 0.4085, "volume": 58546.2, "close_time": 1753199999999, "quote_volume": 23881.48437, "trades": 291, "taker_buy_base": 30200.5, "taker_buy_quote": 12322.67431 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.4076, "high": 0.4134, "low": 0.4042, "close": 0.4042, "volume": 65705.3, "close_time": 1753214399999, "quote_volume": 26902.82566, "trades": 231, "taker_buy_base": 31954.7, "taker_buy_quote": 13105.39147 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.405, "high": 0.4147, "low": 0.4045, "close": 0.4146, "volume": 41088.7, "close_time": 1753228799999, "quote_volume": 16833.65584, "trades": 177, "taker_buy_base": 18029.0, "taker_buy_quote": 7389.79797 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4147, "high": 0.4316, "low": 0.4111, "close": 0.4249, "volume": 162822.6, "close_time": 1753243199999, "quote_volume": 68397.59085, "trades": 673, "taker_buy_base": 105820.0, "taker_buy_quote": 44367.32129 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.4253, "high": 0.5129, "low": 0.4239, "close": 0.4305, "volume": 2978409.0, "close_time": 1753257599999, "quote_volume": 1410107.18676, "trades": 9635, "taker_buy_base": 1436043.2, "taker_buy_quote": 678204.71796 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.4306, "high": 0.431, "low": 0.4151, "close": 0.4296, "volume": 262191.1, "close_time": 1753271999999, "quote_volume": 111174.68098, "trades": 1477, "taker_buy_base": 131211.0, "taker_buy_quote": 55669.36154 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.4288, "high": 0.4316, "low": 0.4082, "close": 0.4191, "volume": 245851.8, "close_time": 1753286399999, "quote_volume": 102973.57349, "trades": 1369, "taker_buy_base": 122308.7, "taker_buy_quote": 51265.81094 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.4189, "high": 0.421, "low": 0.3987, "close": 0.4055, "volume": 213588.4, "close_time": 1753300799999, "quote_volume": 88233.30291, "trades": 1376, "taker_buy_base": 70524.4, "taker_buy_quote": 28829.62088 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.4055, "high": 0.4067, "low": 0.3851, "close": 0.3961, "volume": 199468.0, "close_time": 1753315199999, "quote_volume": 79196.27421, "trades": 1089, "taker_buy_base": 135149.6, "taker_buy_quote": 53704.17487 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.3969, "high": 0.4112, "low": 0.3937, "close": 0.401, "volume": 207533.4, "close_time": 1753329599999, "quote_volume": 83745.7258, "trades": 496, "taker_buy_base": 58022.3, "taker_buy_quote": 23332.15411 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.4012, "high": 0.4013, "low": 0.3641, "close": 0.3769, "volume": 302890.9, "close_time": 1753343999999, "quote_volume": 114267.11168, "trades": 1484, "taker_buy_base": 163116.6, "taker_buy_quote": 61417.21999 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.377, "high": 0.3852, "low": 0.3713, "close": 0.3794, "volume": 65144.2, "close_time": 1753358399999, "quote_volume": 24688.32157, "trades": 378, "taker_buy_base": 29383.5, "taker_buy_quote": 11129.73168 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.379, "high": 0.384, "low": 0.3672, "close": 0.3736, "volume": 36136.5, "close_time": 1753372799999, "quote_volume": 13615.87796, "trades": 261, "taker_buy_base": 19144.2, "taker_buy_quote": 7212.40034 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.3747, "high": 0.3752, "low": 0.3646, "close": 0.3687, "volume": 62427.8, "close_time": 1753387199999, "quote_volume": 23084.71342, "trades": 324, "taker_buy_base": 29216.0, "taker_buy_quote": 10825.96601 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.369, "high": 0.3744, "low": 0.3614, "close": 0.3624, "volume": 55492.8, "close_time": 1753401599999, "quote_volume": 20442.06277, "trades": 389, "taker_buy_base": 28669.2, "taker_buy_quote": 10580.35457 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.3623, "high": 0.3652, "low": 0.3507, "close": 0.3553, "volume": 69810.2, "close_time": 1753415999999, "quote_volume": 24972.1624, "trades": 713, "taker_buy_base": 32992.5, "taker_buy_quote": 11800.5463 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.3551, "high": 0.3665, "low": 0.3515, "close": 0.3662, "volume": 74864.1, "close_time": 1753430399999, "quote_volume": 26924.37184, "trades": 485, "taker_buy_base": 35894.1, "taker_buy_quote": 12940.69463 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.3662, "high": 0.374, "low": 0.3662, "close": 0.3711, "volume": 65751.3, "close_time": 1753444799999, "quote_volume": 24383.96003, "trades": 349, "taker_buy_base": 21437.8, "taker_buy_quote": 7947.81052 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.3728, "high": 0.3745, "low": 0.3599, "close": 0.3645, "volume": 78668.3, "close_time": 1753459199999, "quote_volume": 29034.67938, "trades": 518, "taker_buy_base": 44518.9, "taker_buy_quote": 16423.57426 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.3646, "high": 0.3732, "low": 0.3621, "close": 0.3716, "volume": 43108.4, "close_time": 1753473599999, "quote_volume": 15867.90675, "trades": 234, "taker_buy_base": 27923.2, "taker_buy_quote": 10262.10268 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.3716, "high": 0.3828, "low": 0.3716, "close": 0.3817, "volume": 75206.1, "close_time": 1753487999999, "quote_volume": 28365.96052, "trades": 237, "taker_buy_base": 37122.2, "taker_buy_quote": 13974.47605 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.3835, "high": 0.3904, "low": 0.3809, "close": 0.3855, "volume": 58072.5, "close_time": 1753502399999, "quote_volume": 22451.08067, "trades": 316, "taker_buy_base": 19074.1, "taker_buy_quote": 7388.31107 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.3854, "high": 0.3866, "low": 0.3808, "close": 0.3834, "volume": 26937.8, "close_time": 1753516799999, "quote_volume": 10329.89633, "trades": 224, "taker_buy_base": 15284.8, "taker_buy_quote": 5857.6772 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.3831, "high": 0.3854, "low": 0.3809, "close": 0.3809, "volume": 23201.8, "close_time": 1753531199999, "quote_volume": 8909.69409, "trades": 246, "taker_buy_base": 9367.8, "taker_buy_quote": 3595.43466 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.3808, "high": 0.388, "low": 0.3791, "close": 0.3829, "volume": 38810.7, "close_time": 1753545599999, "quote_volume": 14937.93538, "trades": 325, "taker_buy_base": 21208.1, "taker_buy_quote": 8179.30983 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.3834, "high": 0.3853, "low": 0.3787, "close": 0.3842, "volume": 34225.7, "close_time": 1753559999999, "quote_volume": 13035.18492, "trades": 288, "taker_buy_base": 15089.3, "taker_buy_quote": 5749.63061 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.3837, "high": 0.3855, "low": 0.3804, "close": 0.3819, "volume": 48396.3, "close_time": 1753574399999, "quote_volume": 18445.0211, "trades": 227, "taker_buy_base": 42109.8, "taker_buy_quote": 16036.88748 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3818, "high": 0.3881, "low": 0.381, "close": 0.3854, "volume": 12077.2, "close_time": 1753588799999, "quote_volume": 4661.08276, "trades": 168, "taker_buy_base": 6660.8, "taker_buy_quote": 2569.44049 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.3856, "high": 0.3968, "low": 0.3845, "close": 0.3926, "volume": 71070.7, "close_time": 1753603199999, "quote_volume": 27888.89146, "trades": 465, "taker_buy_base": 49119.9, "taker_buy_quote": 19275.44766 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.3931, "high": 0.4034, "low": 0.3911, "close": 0.3949, "volume": 64922.1, "close_time": 1753617599999, "quote_volume": 25765.98167, "trades": 432, "taker_buy_base": 36898.8, "taker_buy_quote": 14633.84849 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.3944, "high": 0.3973, "low": 0.3895, "close": 0.3973, "volume": 38174.3, "close_time": 1753631999999, "quote_volume": 14986.53906, "trades": 250, "taker_buy_base": 27932.8, "taker_buy_quote": 10959.37421 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.3972, "high": 0.4288, "low": 0.3972, "close": 0.4234, "volume": 407683.2, "close_time": 1753646399999, "quote_volume": 170658.01731, "trades": 2176, "taker_buy_base": 171017.0, "taker_buy_quote": 71656.80679 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.4232, "high": 0.4402, "low": 0.4155, "close": 0.4297, "volume": 472207.7, "close_time": 1753660799999, "quote_volume": 202369.66325, "trades": 2010, "taker_buy_base": 237638.9, "taker_buy_quote": 101849.72148 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4302, "high": 0.4623, "low": 0.4221, "close": 0.4233, "volume": 379398.3, "close_time": 1753675199999, "quote_volume": 168914.63913, "trades": 1800, "taker_buy_base": 193372.4, "taker_buy_quote": 86112.09707 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.4238, "high": 0.4298, "low": 0.4203, "close": 0.4247, "volume": 96368.0, "close_time": 1753689599999, "quote_volume": 40897.44888, "trades": 400, "taker_buy_base": 46445.2, "taker_buy_quote": 19732.94891 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.4257, "high": 0.4277, "low": 0.4168, "close": 0.417, "volume": 98599.4, "close_time": 1753703999999, "quote_volume": 41490.77602, "trades": 440, "taker_buy_base": 52736.9, "taker_buy_quote": 22203.183 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.4168, "high": 0.4284, "low": 0.4064, "close": 0.4096, "volume": 202858.8, "close_time": 1753718399999, "quote_volume": 84847.23753, "trades": 644, "taker_buy_base": 94666.7, "taker_buy_quote": 39503.81048 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.4097, "high": 0.4115, "low": 0.3991, "close": 0.4023, "volume": 111569.3, "close_time": 1753732799999, "quote_volume": 45081.07888, "trades": 331, "taker_buy_base": 34036.1, "taker_buy_quote": 13752.40332 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.4026, "high": 0.4034, "low": 0.3895, "close": 0.3896, "volume": 90920.7, "close_time": 1753747199999, "quote_volume": 36085.94197, "trades": 369, "taker_buy_base": 56133.2, "taker_buy_quote": 22266.73624 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3919, "high": 0.3973, "low": 0.386, "close": 0.3916, "volume": 71708.7, "close_time": 1753761599999, "quote_volume": 28075.18033, "trades": 396, "taker_buy_base": 39952.0, "taker_buy_quote": 15651.47233 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.3942, "high": 0.4166, "low": 0.3906, "close": 0.4126, "volume": 232289.7, "close_time": 1753775999999, "quote_volume": 94833.25059, "trades": 1096, "taker_buy_base": 131600.5, "taker_buy_quote": 53712.47673 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.4128, "high": 0.4355, "low": 0.4121, "close": 0.4264, "volume": 567056.3, "close_time": 1753790399999, "quote_volume": 240143.13419, "trades": 2489, "taker_buy_base": 262152.3, "taker_buy_quote": 111026.31609 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.4254, "high": 0.4315, "low": 0.3968, "close": 0.4018, "volume": 354970.5, "close_time": 1753804799999, "quote_volume": 147898.30352, "trades": 1172, "taker_buy_base": 152182.4, "taker_buy_quote": 63235.96876 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.4017, "high": 0.4079, "low": 0.3952, "close": 0.3976, "volume": 89068.2, "close_time": 1753819199999, "quote_volume": 35872.38287, "trades": 430, "taker_buy_base": 45784.4, "taker_buy_quote": 18445.07114 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.3969, "high": 0.4041, "low": 0.3925, "close": 0.4033, "volume": 123856.3, "close_time": 1753833599999, "quote_volume": 49237.84878, "trades": 482, "taker_buy_base": 66006.4, "taker_buy_quote": 26298.80537 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4028, "high": 0.4178, "low": 0.3935, "close": 0.407, "volume": 142025.2, "close_time": 1753847999999, "quote_volume": 58111.84287, "trades": 665, "taker_buy_base": 62553.1, "taker_buy_quote": 25600.86624 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.407, "high": 0.4096, "low": 0.3978, "close": 0.4003, "volume": 89677.8, "close_time": 1753862399999, "quote_volume": 36124.77662, "trades": 401, "taker_buy_base": 49147.4, "taker_buy_quote": 19830.89106 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.3999, "high": 0.4078, "low": 0.3785, "close": 0.3803, "volume": 156930.1, "close_time": 1753876799999, "quote_volume": 61057.31945, "trades": 858, "taker_buy_base": 98198.0, "taker_buy_quote": 37873.3931 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.3791, "high": 0.393, "low": 0.3765, "close": 0.3886, "volume": 94905.8, "close_time": 1753891199999, "quote_volume": 36547.33653, "trades": 438, "taker_buy_base": 41819.0, "taker_buy_quote": 16086.03533 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.3876, "high": 0.3947, "low": 0.3721, "close": 0.3899, "volume": 210850.4, "close_time": 1753905599999, "quote_volume": 80524.65098, "trades": 771, "taker_buy_base": 90058.5, "taker_buy_quote": 34640.63623 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.3896, "high": 0.3943, "low": 0.3834, "close": 0.394, "volume": 144120.9, "close_time": 1753919999999, "quote_volume": 55933.26423, "trades": 217, "taker_buy_base": 71745.6, "taker_buy_quote": 27944.28726 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3941, "high": 0.3977, "low": 0.3918, "close": 0.3944, "volume": 76251.5, "close_time": 1753934399999, "quote_volume": 30149.53314, "trades": 212, "taker_buy_base": 48119.1, "taker_buy_quote": 19042.46521 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.3945, "high": 0.3983, "low": 0.3933, "close": 0.3976, "volume": 61662.2, "close_time": 1753948799999, "quote_volume": 24458.18714, "trades": 226, "taker_buy_base": 20695.2, "taker_buy_quote": 8203.81324 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.397, "high": 0.4015, "low": 0.395, "close": 0.3956, "volume": 54427.8, "close_time": 1753963199999, "quote_volume": 21711.32409, "trades": 357, "taker_buy_base": 28253.3, "taker_buy_quote": 11267.83634 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.3942, "high": 0.3958, "low": 0.38, "close": 0.3858, "volume": 89179.5, "close_time": 1753977599999, "quote_volume": 34219.6104, "trades": 459, "taker_buy_base": 34983.9, "taker_buy_quote": 13454.68801 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.3863, "high": 0.3967, "low": 0.3839, "close": 0.3916, "volume": 123416.9, "close_time": 1753991999999, "quote_volume": 48588.95637, "trades": 555, "taker_buy_base": 84694.0, "taker_buy_quote": 33386.56715 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.3924, "high": 0.3955, "low": 0.379, "close": 0.3842, "volume": 276953.2, "close_time": 1754006399999, "quote_volume": 106398.65685, "trades": 1111, "taker_buy_base": 136976.4, "taker_buy_quote": 52784.28429 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.3836, "high": 0.3883, "low": 0.3716, "close": 0.3822, "volume": 190807.7, "close_time": 1754020799999, "quote_volume": 72721.41193, "trades": 854, "taker_buy_base": 68866.1, "taker_buy_quote": 26243.38168 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.3824, "high": 0.3824, "low": 0.3669, "close": 0.3681, "volume": 54790.0, "close_time": 1754035199999, "quote_volume": 20424.50748, "trades": 336, "taker_buy_base": 29963.1, "taker_buy_quote": 11159.07189 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.3656, "high": 0.3708, "low": 0.3588, "close": 0.3674, "volume": 82280.7, "close_time": 1754049599999, "quote_volume": 29979.74264, "trades": 433, "taker_buy_base": 49129.6, "taker_buy_quote": 17920.69683 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.3664, "high": 0.3733, "low": 0.3596, "close": 0.3694, "volume": 108088.0, "close_time": 1754063999999, "quote_volume": 39812.92925, "trades": 407, "taker_buy_base": 53782.4, "taker_buy_quote": 19831.95934 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.3681, "high": 0.3719, "low": 0.3587, "close": 0.3658, "volume": 38494.5, "close_time": 1754078399999, "quote_volume": 14021.41914, "trades": 166, "taker_buy_base": 18398.2, "taker_buy_quote": 6698.42671 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.3658, "high": 0.3667, "low": 0.3446, "close": 0.3551, "volume": 127454.6, "close_time": 1754092799999, "quote_volume": 45577.02718, "trades": 615, "taker_buy_base": 82203.7, "taker_buy_quote": 29499.96125 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3555, "high": 0.3591, "low": 0.3528, "close": 0.3578, "volume": 28287.5, "close_time": 1754107199999, "quote_volume": 10091.71274, "trades": 136, "taker_buy_base": 16263.8, "taker_buy_quote": 5800.85065 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.3582, "high": 0.3627, "low": 0.3473, "close": 0.3579, "volume": 67072.1, "close_time": 1754121599999, "quote_volume": 23929.62911, "trades": 272, "taker_buy_base": 35493.0, "taker_buy_quote": 12696.67743 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.3565, "high": 0.3579, "low": 0.3443, "close": 0.351, "volume": 44780.6, "close_time": 1754135999999, "quote_volume": 15670.96349, "trades": 168, "taker_buy_base": 15670.3, "taker_buy_quote": 5499.60144 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.3493, "high": 0.3493, "low": 0.3352, "close": 0.3361, "volume": 80469.1, "close_time": 1754150399999, "quote_volume": 27404.22136, "trades": 340, "taker_buy_base": 34297.8, "taker_buy_quote": 11681.70987 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.3365, "high": 0.3417, "low": 0.33, "close": 0.3369, "volume": 53802.9, "close_time": 1754164799999, "quote_volume": 18091.47805, "trades": 308, "taker_buy_base": 25100.7, "taker_buy_quote": 8457.96287 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.3369, "high": 0.3437, "low": 0.3369, "close": 0.3421, "volume": 106143.1, "close_time": 1754179199999, "quote_volume": 36141.7539, "trades": 302, "taker_buy_base": 47719.5, "taker_buy_quote": 16262.54835 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3417, "high": 0.3457, "low": 0.3358, "close": 0.3457, "volume": 24606.6, "close_time": 1754193599999, "quote_volume": 8441.54446, "trades": 137, "taker_buy_base": 16756.0, "taker_buy_quote": 5752.95246 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.3443, "high": 0.3477, "low": 0.3438, "close": 0.3475, "volume": 36867.6, "close_time": 1754207999999, "quote_volume": 12757.39005, "trades": 142, "taker_buy_base": 20103.7, "taker_buy_quote": 6955.20031 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.3473, "high": 0.3508, "low": 0.3463, "close": 0.3495, "volume": 41179.4, "close_time": 1754222399999, "quote_volume": 14342.27117, "trades": 179, "taker_buy_base": 19246.0, "taker_buy_quote": 6711.11326 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.349, "high": 0.351, "low": 0.3478, "close": 0.3505, "volume": 35350.8, "close_time": 1754236799999, "quote_volume": 12357.72564, "trades": 133, "taker_buy_base": 14329.9, "taker_buy_quote": 5009.03395 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.3507, "high": 0.3543, "low": 0.3496, "close": 0.3522, "volume": 113273.7, "close_time": 1754251199999, "quote_volume": 39858.39036, "trades": 282, "taker_buy_base": 96391.3, "taker_buy_quote": 33933.44942 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.3517, "high": 0.3529, "low": 0.3495, "close": 0.3505, "volume": 84197.0, "close_time": 1754265599999, "quote_volume": 29542.26853, "trades": 229, "taker_buy_base": 70725.8, "taker_buy_quote": 24812.62041 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3495, "high": 0.3574, "low": 0.3495, "close": 0.3553, "volume": 40896.2, "close_time": 1754279999999, "quote_volume": 14503.6871, "trades": 194, "taker_buy_base": 25487.3, "taker_buy_quote": 9039.1051 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.3551, "high": 0.3574, "low": 0.3512, "close": 0.3561, "volume": 94349.8, "close_time": 1754294399999, "quote_volume": 33552.00832, "trades": 233, "taker_buy_base": 32289.1, "taker_buy_quote": 11459.94933 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.3562, "high": 0.3581, "low": 0.3493, "close": 0.3502, "volume": 139324.5, "close_time": 1754308799999, "quote_volume": 49088.07292, "trades": 297, "taker_buy_base": 87159.9, "taker_buy_quote": 30604.67043 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.3502, "high": 0.36, "low": 0.3496, "close": 0.3573, "volume": 85636.3, "close_time": 1754323199999, "quote_volume": 30472.97695, "trades": 307, "taker_buy_base": 43472.9, "taker_buy_quote": 15437.01151 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.3575, "high": 0.3661, "low": 0.3566, "close": 0.3581, "volume": 55237.9, "close_time": 1754337599999, "quote_volume": 19908.81417, "trades": 214, "taker_buy_base": 34149.0, "taker_buy_quote": 12299.82203 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.3587, "high": 0.3643, "low": 0.3587, "close": 0.3622, "volume": 68737.2, "close_time": 1754351999999, "quote_volume": 24908.319, "trades": 312, "taker_buy_base": 31182.0, "taker_buy_quote": 11291.76303 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3619, "high": 0.3619, "low": 0.3533, "close": 0.3534, "volume": 59755.7, "close_time": 1754366399999, "quote_volume": 21349.63286, "trades": 197, "taker_buy_base": 29799.3, "taker_buy_quote": 10641.34209 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.3534, "high": 0.361, "low": 0.3507, "close": 0.3513, "volume": 50450.2, "close_time": 1754380799999, "quote_volume": 17886.54886, "trades": 162, "taker_buy_base": 31594.9, "taker_buy_quote": 11178.39657 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.351, "high": 0.3599, "low": 0.3506, "close": 0.3584, "volume": 113015.5, "close_time": 1754395199999, "quote_volume": 40368.53493, "trades": 278, "taker_buy_base": 88112.9, "taker_buy_quote": 31508.24035 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.359, "high": 0.3602, "low": 0.3442, "close": 0.3442, "volume": 81996.8, "close_time": 1754409599999, "quote_volume": 28714.07634, "trades": 278, "taker_buy_base": 32662.2, "taker_buy_quote": 11430.63801 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.3451, "high": 0.3476, "low": 0.3429, "close": 0.3445, "volume": 16828.2, "close_time": 1754423999999, "quote_volume": 5818.65696, "trades": 106, "taker_buy_base": 7765.2, "taker_buy_quote": 2682.76901 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.3478, "high": 0.3484, "low": 0.3404, "close": 0.3484, "volume": 24551.8, "close_time": 1754438399999, "quote_volume": 8467.16853, "trades": 112, "taker_buy_base": 12706.9, "taker_buy_quote": 4382.63318 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3484, "high": 0.3486, "low": 0.3392, "close": 0.3414, "volume": 29527.9, "close_time": 1754452799999, "quote_volume": 10122.62977, "trades": 147, "taker_buy_base": 15693.5, "taker_buy_quote": 5381.73 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.3393, "high": 0.353, "low": 0.339, "close": 0.352, "volume": 79078.1, "close_time": 1754467199999, "quote_volume": 27618.96287, "trades": 285, "taker_buy_base": 35291.1, "taker_buy_quote": 12301.21712 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.351, "high": 0.3536, "low": 0.3459, "close": 0.3504, "volume": 106045.7, "close_time": 1754481599999, "quote_volume": 37136.13417, "trades": 301, "taker_buy_base": 79292.1, "taker_buy_quote": 27758.7554 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.351, "high": 0.364, "low": 0.348, "close": 0.3633, "volume": 130605.8, "close_time": 1754495999999, "quote_volume": 46483.66298, "trades": 529, "taker_buy_base": 72775.2, "taker_buy_quote": 25880.53258 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.3633, "high": 0.3898, "low": 0.3615, "close": 0.3682, "volume": 1124754.6, "close_time": 1754510399999, "quote_volume": 424748.73347, "trades": 2522, "taker_buy_base": 622089.1, "taker_buy_quote": 235329.57342 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.3682, "high": 0.377, "low": 0.3666, "close": 0.3674, "volume": 188950.2, "close_time": 1754524799999, "quote_volume": 70339.06238, "trades": 584, "taker_buy_base": 97006.3, "taker_buy_quote": 36157.94652 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.368, "high": 0.3753, "low": 0.3672, "close": 0.3709, "volume": 97902.5, "close_time": 1754539199999, "quote_volume": 36349.92782, "trades": 429, "taker_buy_base": 49157.9, "taker_buy_quote": 18257.68791 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.3714, "high": 0.3869, "low": 0.3654, "close": 0.3819, "volume": 223264.0, "close_time": 1754553599999, "quote_volume": 84001.67125, "trades": 741, "taker_buy_base": 125654.1, "taker_buy_quote": 47371.23547 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.3806, "high": 0.3932, "low": 0.3764, "close": 0.383, "volume": 397276.7, "close_time": 1754567999999, "quote_volume": 152991.61645, "trades": 1247, "taker_buy_base": 180880.2, "taker_buy_quote": 69687.69971 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.383, "high": 0.3859, "low": 0.3776, "close": 0.3799, "volume": 114484.5, "close_time": 1754582399999, "quote_volume": 43658.7615, "trades": 390, "taker_buy_base": 60805.1, "taker_buy_quote": 23174.7128 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.3799, "high": 0.383, "low": 0.3725, "close": 0.382, "volume": 82017.4, "close_time": 1754596799999, "quote_volume": 31031.35567, "trades": 333, "taker_buy_base": 43393.8, "taker_buy_quote": 16426.48353 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.3826, "high": 0.3888, "low": 0.3811, "close": 0.3888, "volume": 342668.1, "close_time": 1754611199999, "quote_volume": 131976.2159, "trades": 728, "taker_buy_base": 192611.2, "taker_buy_quote": 74080.9446 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.3883, "high": 0.3917, "low": 0.3795, "close": 0.3902, "volume": 124912.0, "close_time": 1754625599999, "quote_volume": 48135.88019, "trades": 462, "taker_buy_base": 60511.5, "taker_buy_quote": 23305.16189 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.3903, "high": 0.3909, "low": 0.3819, "close": 0.3875, "volume": 112563.1, "close_time": 1754639999999, "quote_volume": 43551.91502, "trades": 448, "taker_buy_base": 69778.3, "taker_buy_quote": 26997.55422 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.3886, "high": 0.3925, "low": 0.3817, "close": 0.3862, "volume": 106427.9, "close_time": 1754654399999, "quote_volume": 41071.0306, "trades": 365, "taker_buy_base": 48181.0, "taker_buy_quote": 18615.74641 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.3857, "high": 0.394, "low": 0.3811, "close": 0.383, "volume": 152316.8, "close_time": 1754668799999, "quote_volume": 58659.73579, "trades": 539, "taker_buy_base": 74303.2, "taker_buy_quote": 28625.38112 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.3829, "high": 0.3959, "low": 0.3824, "close": 0.3959, "volume": 119986.5, "close_time": 1754683199999, "quote_volume": 46704.08994, "trades": 421, "taker_buy_base": 41827.9, "taker_buy_quote": 16331.66665 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.3959, "high": 0.3971, "low": 0.3929, "close": 0.3937, "volume": 94242.6, "close_time": 1754697599999, "quote_volume": 37249.25627, "trades": 244, "taker_buy_base": 66841.9, "taker_buy_quote": 26415.15495 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.3943, "high": 0.398, "low": 0.3915, "close": 0.3952, "volume": 53469.9, "close_time": 1754711999999, "quote_volume": 21097.36111, "trades": 205, "taker_buy_base": 35318.0, "taker_buy_quote": 13930.34435 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.3945, "high": 0.411, "low": 0.3933, "close": 0.4104, "volume": 91449.9, "close_time": 1754726399999, "quote_volume": 36927.90786, "trades": 287, "taker_buy_base": 49283.0, "taker_buy_quote": 19907.07103 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.4094, "high": 0.4158, "low": 0.408, "close": 0.408, "volume": 86207.0, "close_time": 1754740799999, "quote_volume": 35463.72753, "trades": 270, "taker_buy_base": 40151.7, "taker_buy_quote": 16506.89973 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.409, "high": 0.4229, "low": 0.4084, "close": 0.4134, "volume": 187483.1, "close_time": 1754755199999, "quote_volume": 78075.91687, "trades": 526, "taker_buy_base": 101525.9, "taker_buy_quote": 42324.26175 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.4148, "high": 0.4173, "low": 0.4082, "close": 0.4082, "volume": 67383.6, "close_time": 1754769599999, "quote_volume": 27798.68289, "trades": 192, "taker_buy_base": 34427.2, "taker_buy_quote": 14197.41108 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.4088, "high": 0.4117, "low": 0.4016, "close": 0.4023, "volume": 66851.7, "close_time": 1754783999999, "quote_volume": 27171.98525, "trades": 254, "taker_buy_base": 33488.2, "taker_buy_quote": 13605.90902 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4024, "high": 0.406, "low": 0.3992, "close": 0.4004, "volume": 40100.3, "close_time": 1754798399999, "quote_volume": 16141.92788, "trades": 158, "taker_buy_base": 24795.1, "taker_buy_quote": 9976.91098 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.4012, "high": 0.4052, "low": 0.3896, "close": 0.3904, "volume": 173597.9, "close_time": 1754812799999, "quote_volume": 68985.53061, "trades": 490, "taker_buy_base": 90813.8, "taker_buy_quote": 36124.19277 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.3904, "high": 0.3944, "low": 0.3863, "close": 0.3867, "volume": 108061.7, "close_time": 1754827199999, "quote_volume": 42130.12462, "trades": 239, "taker_buy_base": 37441.0, "taker_buy_quote": 14590.92534 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.3857, "high": 0.3914, "low": 0.3837, "close": 0.3886, "volume": 103626.4, "close_time": 1754841599999, "quote_volume": 40098.90603, "trades": 204, "taker_buy_base": 87545.4, "taker_buy_quote": 33836.83183 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.3886, "high": 0.3949, "low": 0.3883, "close": 0.3941, "volume": 34787.9, "close_time": 1754855999999, "quote_volume": 13627.66707, "trades": 142, "taker_buy_base": 18216.7, "taker_buy_quote": 7133.74625 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.394, "high": 0.394, "low": 0.3854, "close": 0.3917, "volume": 47479.5, "close_time": 1754870399999, "quote_volume": 18489.44891, "trades": 173, "taker_buy_base": 20383.8, "taker_buy_quote": 7936.30472 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.3905, "high": 0.4061, "low": 0.3886, "close": 0.4019, "volume": 90638.9, "close_time": 1754884799999, "quote_volume": 36190.71393, "trades": 346, "taker_buy_base": 53593.7, "taker_buy_quote": 21350.02977 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.4032, "high": 0.4059, "low": 0.3949, "close": 0.3949, "volume": 73779.6, "close_time": 1754899199999, "quote_volume": 29621.03881, "trades": 266, "taker_buy_base": 39702.5, "taker_buy_quote": 15924.6199 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.3943, "high": 0.4008, "low": 0.3698, "close": 0.3713, "volume": 175262.1, "close_time": 1754913599999, "quote_volume": 67364.23846, "trades": 577, "taker_buy_base": 78635.8, "taker_buy_quote": 30369.00317 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.3685, "high": 0.3772, "low": 0.366, "close": 0.3742, "volume": 95353.9, "close_time": 1754927999999, "quote_volume": 35515.90749, "trades": 402, "taker_buy_base": 54953.4, "taker_buy_quote": 20506.80006 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.3761, "high": 0.3851, "low": 0.3736, "close": 0.3808, "volume": 50949.3, "close_time": 1754942399999, "quote_volume": 19330.80426, "trades": 203, "taker_buy_base": 25455.7, "taker_buy_quote": 9642.5058 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.3781, "high": 0.3805, "low": 0.3683, "close": 0.3727, "volume": 65233.2, "close_time": 1754956799999, "quote_volume": 24415.87063, "trades": 232, "taker_buy_base": 28323.0, "taker_buy_quote": 10605.62176 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.3709, "high": 0.3825, "low": 0.3709, "close": 0.377, "volume": 60232.5, "close_time": 1754971199999, "quote_volume": 22714.77305, "trades": 239, "taker_buy_base": 38036.0, "taker_buy_quote": 14348.13798 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.3752, "high": 0.3755, "low": 0.3647, "close": 0.3715, "volume": 69116.3, "close_time": 1754985599999, "quote_volume": 25516.62706, "trades": 211, "taker_buy_base": 25106.6, "taker_buy_quote": 9256.27705 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.372, "high": 0.372, "low": 0.3585, "close": 0.3632, "volume": 46598.4, "close_time": 1754999999999, "quote_volume": 16986.64176, "trades": 201, "taker_buy_base": 25655.4, "taker_buy_quote": 9351.92245 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.3626, "high": 0.382, "low": 0.3621, "close": 0.382, "volume": 130487.5, "close_time": 1755014399999, "quote_volume": 48733.69551, "trades": 388, "taker_buy_base": 94348.3, "taker_buy_quote": 35253.72142 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.382, "high": 0.398, "low": 0.3802, "close": 0.3977, "volume": 139425.3, "close_time": 1755028799999, "quote_volume": 53883.38392, "trades": 465, "taker_buy_base": 87726.1, "taker_buy_quote": 33895.98377 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.397, "high": 0.4122, "low": 0.395, "close": 0.4108, "volume": 358898.5, "close_time": 1755043199999, "quote_volume": 145088.71047, "trades": 903, "taker_buy_base": 192273.2, "taker_buy_quote": 77744.69765 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4109, "high": 0.4566, "low": 0.4079, "close": 0.4444, "volume": 1265249.8, "close_time": 1755057599999, "quote_volume": 550119.59131, "trades": 3860, "taker_buy_base": 619646.7, "taker_buy_quote": 268700.06935 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.4453, "high": 0.4528, "low": 0.4285, "close": 0.4429, "volume": 870910.7, "close_time": 1755071999999, "quote_volume": 383435.47374, "trades": 2186, "taker_buy_base": 490755.6, "taker_buy_quote": 216614.76322 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.4427, "high": 0.4644, "low": 0.4361, "close": 0.4448, "volume": 1040606.3, "close_time": 1755086399999, "quote_volume": 469876.09813, "trades": 2853, "taker_buy_base": 570851.9, "taker_buy_quote": 257883.98957 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.4455, "high": 0.4571, "low": 0.429, "close": 0.4346, "volume": 475187.1, "close_time": 1755100799999, "quote_volume": 212129.52494, "trades": 1651, "taker_buy_base": 255686.3, "taker_buy_quote": 114235.34578 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.4345, "high": 0.4522, "low": 0.4345, "close": 0.4417, "volume": 177722.6, "close_time": 1755115199999, "quote_volume": 78347.95954, "trades": 656, "taker_buy_base": 98055.1, "taker_buy_quote": 43242.30507 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.4419, "high": 0.455, "low": 0.4389, "close": 0.4499, "volume": 137085.8, "close_time": 1755129599999, "quote_volume": 61370.5381, "trades": 443, "taker_buy_base": 84315.8, "taker_buy_quote": 37708.53441 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4476, "high": 0.4511, "low": 0.4389, "close": 0.448, "volume": 68595.6, "close_time": 1755143999999, "quote_volume": 30561.45716, "trades": 307, "taker_buy_base": 40999.1, "taker_buy_quote": 18316.59332 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.4477, "high": 0.4538, "low": 0.441, "close": 0.4469, "volume": 99511.3, "close_time": 1755158399999, "quote_volume": 44572.22152, "trades": 368, "taker_buy_base": 51663.3, "taker_buy_quote": 23145.92899 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.4471, "high": 0.4471, "low": 0.4294, "close": 0.4379, "volume": 150683.9, "close_time": 1755172799999, "quote_volume": 65959.22411, "trades": 603, "taker_buy_base": 79847.6, "taker_buy_quote": 34960.63516 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.4375, "high": 0.44, "low": 0.3923, "close": 0.4206, "volume": 678704.6, "close_time": 1755187199999, "quote_volume": 282535.67229, "trades": 2328, "taker_buy_base": 377823.9, "taker_buy_quote": 157320.47642 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.4191, "high": 0.426, "low": 0.4099, "close": 0.4156, "volume": 155858.6, "close_time": 1755201599999, "quote_volume": 65274.31082, "trades": 1410, "taker_buy_base": 88640.6, "taker_buy_quote": 37118.15277 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.4163, "high": 0.4245, "low": 0.4057, "close": 0.4238, "volume": 51727.9, "close_time": 1755215999999, "quote_volume": 21533.44882, "trades": 557, "taker_buy_base": 26170.6, "taker_buy_quote": 10883.63239 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4234, "high": 0.432, "low": 0.4167, "close": 0.4298, "volume": 76683.4, "close_time": 1755230399999, "quote_volume": 32643.31375, "trades": 859, "taker_buy_base": 46291.9, "taker_buy_quote": 19702.58211 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.43, "high": 0.4391, "low": 0.4292, "close": 0.4304, "volume": 94697.2, "close_time": 1755244799999, "quote_volume": 41112.75427, "trades": 914, "taker_buy_base": 56299.0, "taker_buy_quote": 24450.16734 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.4306, "high": 0.4427, "low": 0.4276, "close": 0.4284, "volume": 83997.4, "close_time": 1755259199999, "quote_volume": 36630.08378, "trades": 765, "taker_buy_base": 54844.0, "taker_buy_quote": 23933.63569 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.4277, "high": 0.4341, "low": 0.4088, "close": 0.4118, "volume": 93691.7, "close_time": 1755273599999, "quote_volume": 39297.47245, "trades": 644, "taker_buy_base": 49333.0, "taker_buy_quote": 20702.22704 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.4098, "high": 0.428, "low": 0.4051, "close": 0.424, "volume": 108899.2, "close_time": 1755287999999, "quote_volume": 45902.84112, "trades": 407, "taker_buy_base": 60014.2, "taker_buy_quote": 25294.02844 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.4238, "high": 0.4382, "low": 0.4238, "close": 0.4315, "volume": 77721.4, "close_time": 1755302399999, "quote_volume": 33446.76757, "trades": 371, "taker_buy_base": 37450.0, "taker_buy_quote": 16142.82906 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4327, "high": 0.4589, "low": 0.4324, "close": 0.4563, "volume": 210878.1, "close_time": 1755316799999, "quote_volume": 94436.55522, "trades": 918, "taker_buy_base": 126921.8, "taker_buy_quote": 56820.01663 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.4572, "high": 0.4824, "low": 0.4572, "close": 0.4752, "volume": 424330.2, "close_time": 1755331199999, "quote_volume": 200172.13138, "trades": 1883, "taker_buy_base": 235457.5, "taker_buy_quote": 111207.29331 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.4744, "high": 0.485, "low": 0.4612, "close": 0.4637, "volume": 363876.6, "close_time": 1755345599999, "quote_volume": 171360.91523, "trades": 1608, "taker_buy_base": 171911.0, "taker_buy_quote": 80820.76703 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.4638, "high": 0.4715, "low": 0.4537, "close": 0.4621, "volume": 249340.9, "close_time": 1755359999999, "quote_volume": 115083.50187, "trades": 1035, "taker_buy_base": 140234.5, "taker_buy_quote": 64677.21681 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.4595, "high": 0.4708, "low": 0.4595, "close": 0.4661, "volume": 88261.8, "close_time": 1755374399999, "quote_volume": 41209.03476, "trades": 536, "taker_buy_base": 42004.3, "taker_buy_quote": 19625.38196 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.4656, "high": 0.4663, "low": 0.4588, "close": 0.461, "volume": 82332.8, "close_time": 1755388799999, "quote_volume": 38011.53522, "trades": 314, "taker_buy_base": 39228.8, "taker_buy_quote": 18115.40575 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4605, "high": 0.47, "low": 0.4565, "close": 0.4583, "volume": 176919.3, "close_time": 1755403199999, "quote_volume": 81943.47121, "trades": 675, "taker_buy_base": 71983.5, "taker_buy_quote": 33308.37976 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.4593, "high": 0.4662, "low": 0.4583, "close": 0.462, "volume": 39889.3, "close_time": 1755417599999, "quote_volume": 18404.12939, "trades": 191, "taker_buy_base": 22336.9, "taker_buy_quote": 10303.97161 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.4617, "high": 0.4703, "low": 0.4593, "close": 0.467, "volume": 40344.8, "close_time": 1755431999999, "quote_volume": 18815.37717, "trades": 209, "taker_buy_base": 19192.1, "taker_buy_quote": 8952.2283 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.4658, "high": 0.471, "low": 0.4607, "close": 0.4679, "volume": 82152.1, "close_time": 1755446399999, "quote_volume": 38084.27966, "trades": 331, "taker_buy_base": 43708.7, "taker_buy_quote": 20257.48537 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.4685, "high": 0.479, "low": 0.4466, "close": 0.4505, "volume": 170365.3, "close_time": 1755460799999, "quote_volume": 78380.37461, "trades": 747, "taker_buy_base": 91572.1, "taker_buy_quote": 42255.55309 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.45, "high": 0.4589, "low": 0.4495, "close": 0.4541, "volume": 36195.4, "close_time": 1755475199999, "quote_volume": 16402.64685, "trades": 166, "taker_buy_base": 19583.9, "taker_buy_quote": 8878.77213 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4541, "high": 0.458, "low": 0.4258, "close": 0.4326, "volume": 180985.2, "close_time": 1755489599999, "quote_volume": 79099.6048, "trades": 716, "taker_buy_base": 107983.0, "taker_buy_quote": 47084.80544 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.4325, "high": 0.438, "low": 0.426, "close": 0.4308, "volume": 114997.6, "close_time": 1755503999999, "quote_volume": 49839.14796, "trades": 512, "taker_buy_base": 60883.0, "taker_buy_quote": 26379.42876 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.431, "high": 0.4334, "low": 0.4207, "close": 0.4269, "volume": 74474.6, "close_time": 1755518399999, "quote_volume": 31815.08749, "trades": 355, "taker_buy_base": 32117.6, "taker_buy_quote": 13726.40647 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.4278, "high": 0.4326, "low": 0.4187, "close": 0.4269, "volume": 117747.0, "close_time": 1755532799999, "quote_volume": 49904.82757, "trades": 532, "taker_buy_base": 59544.2, "taker_buy_quote": 25244.3206 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.4287, "high": 0.4325, "low": 0.4236, "close": 0.4271, "volume": 48310.9, "close_time": 1755547199999, "quote_volume": 20671.1352, "trades": 288, "taker_buy_base": 31259.1, "taker_buy_quote": 13385.56153 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.4257, "high": 0.4311, "low": 0.4224, "close": 0.4224, "volume": 27765.6, "close_time": 1755561599999, "quote_volume": 11846.58805, "trades": 138, "taker_buy_base": 13118.7, "taker_buy_quote": 5612.34655 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.4221, "high": 0.4275, "low": 0.4126, "close": 0.4146, "volume": 63503.7, "close_time": 1755575999999, "quote_volume": 26593.16021, "trades": 329, "taker_buy_base": 36932.7, "taker_buy_quote": 15493.31871 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.4147, "high": 0.4176, "low": 0.4072, "close": 0.4081, "volume": 86083.7, "close_time": 1755590399999, "quote_volume": 35612.36985, "trades": 353, "taker_buy_base": 61361.4, "taker_buy_quote": 25403.99633 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.4083, "high": 0.4191, "low": 0.407, "close": 0.4183, "volume": 26627.1, "close_time": 1755604799999, "quote_volume": 11054.58473, "trades": 191, "taker_buy_base": 12412.3, "taker_buy_quote": 5145.22108 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.4177, "high": 0.4209, "low": 0.407, "close": 0.4133, "volume": 64456.6, "close_time": 1755619199999, "quote_volume": 26568.20307, "trades": 322, "taker_buy_base": 36559.2, "taker_buy_quote": 15065.66058 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.4115, "high": 0.412, "low": 0.3981, "close": 0.402, "volume": 37935.1, "close_time": 1755633599999, "quote_volume": 15386.11616, "trades": 210, "taker_buy_base": 19204.2, "taker_buy_quote": 7780.21512 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.4026, "high": 0.4051, "low": 0.3928, "close": 0.3944, "volume": 15377.9, "close_time": 1755647999999, "quote_volume": 6156.26897, "trades": 76, "taker_buy_base": 9052.0, "taker_buy_quote": 3631.46234 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3939, "high": 0.3998, "low": 0.3897, "close": 0.3973, "volume": 73532.2, "close_time": 1755662399999, "quote_volume": 29157.1201, "trades": 339, "taker_buy_base": 16571.0, "taker_buy_quote": 6557.34633 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3976, "high": 0.4016, "low": 0.3969, "close": 0.3984, "volume": 63924.5, "close_time": 1755676799999, "quote_volume": 25479.1066, "trades": 163, "taker_buy_base": 56814.8, "taker_buy_quote": 22641.20698 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.3986, "high": 0.4042, "low": 0.3932, "close": 0.398, "volume": 37179.5, "close_time": 1755691199999, "quote_volume": 14907.20352, "trades": 223, "taker_buy_base": 20268.4, "taker_buy_quote": 8139.50845 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.4012, "high": 0.4032, "low": 0.3861, "close": 0.3985, "volume": 38610.8, "close_time": 1755705599999, "quote_volume": 15261.53487, "trades": 253, "taker_buy_base": 13783.7, "taker_buy_quote": 5463.18052 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.3997, "high": 0.4107, "low": 0.3976, "close": 0.4106, "volume": 54477.2, "close_time": 1755719999999, "quote_volume": 21981.62033, "trades": 297, "taker_buy_base": 31225.3, "taker_buy_quote": 12600.99182 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.411, "high": 0.4203, "low": 0.4108, "close": 0.413, "volume": 64476.9, "close_time": 1755734399999, "quote_volume": 26829.94099, "trades": 322, "taker_buy_base": 40022.7, "taker_buy_quote": 16651.20139 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.412, "high": 0.4192, "low": 0.4067, "close": 0.4095, "volume": 58136.5, "close_time": 1755748799999, "quote_volume": 23936.89999, "trades": 306, "taker_buy_base": 31741.9, "taker_buy_quote": 13071.41144 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.4095, "high": 0.4099, "low": 0.4, "close": 0.4024, "volume": 38199.0, "close_time": 1755763199999, "quote_volume": 15519.75451, "trades": 192, "taker_buy_base": 21300.0, "taker_buy_quote": 8653.24435 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.4002, "high": 0.4004, "low": 0.3951, "close": 0.3952, "volume": 59353.2, "close_time": 1755777599999, "quote_volume": 23628.29401, "trades": 204, "taker_buy_base": 36928.9, "taker_buy_quote": 14705.56487 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.3962, "high": 0.4008, "low": 0.388, "close": 0.3883, "volume": 61550.3, "close_time": 1755791999999, "quote_volume": 24287.47497, "trades": 265, "taker_buy_base": 30668.9, "taker_buy_quote": 12117.17236 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.3885, "high": 0.3899, "low": 0.3836, "close": 0.3852, "volume": 37405.5, "close_time": 1755806399999, "quote_volume": 14448.01424, "trades": 139, "taker_buy_base": 20345.2, "taker_buy_quote": 7857.17215 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.3861, "high": 0.3929, "low": 0.3839, "close": 0.3888, "volume": 37902.8, "close_time": 1755820799999, "quote_volume": 14699.54331, "trades": 144, "taker_buy_base": 18146.7, "taker_buy_quote": 7039.78385 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3915, "high": 0.3938, "low": 0.3849, "close": 0.3854, "volume": 18963.6, "close_time": 1755835199999, "quote_volume": 7397.10993, "trades": 98, "taker_buy_base": 10001.0, "taker_buy_quote": 3889.91552 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.3846, "high": 0.3893, "low": 0.3801, "close": 0.3861, "volume": 52822.1, "close_time": 1755849599999, "quote_volume": 20280.23009, "trades": 198, "taker_buy_base": 25086.5, "taker_buy_quote": 9643.54441 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.3846, "high": 0.387, "low": 0.3776, "close": 0.378, "volume": 41565.1, "close_time": 1755863999999, "quote_volume": 15835.74469, "trades": 167, "taker_buy_base": 21139.6, "taker_buy_quote": 8060.54236 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.3782, "high": 0.4076, "low": 0.372, "close": 0.4019, "volume": 202396.8, "close_time": 1755878399999, "quote_volume": 79721.6867, "trades": 663, "taker_buy_base": 112356.5, "taker_buy_quote": 44307.23756 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.403, "high": 0.4199, "low": 0.4024, "close": 0.4183, "volume": 150792.8, "close_time": 1755892799999, "quote_volume": 62721.18411, "trades": 257, "taker_buy_base": 69336.6, "taker_buy_quote": 28919.80905 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.4196, "high": 0.4343, "low": 0.4195, "close": 0.4338, "volume": 98328.1, "close_time": 1755907199999, "quote_volume": 42022.84563, "trades": 308, "taker_buy_base": 58582.9, "taker_buy_quote": 24995.81062 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.435, "high": 0.4365, "low": 0.4113, "close": 0.4157, "volume": 133178.7, "close_time": 1755921599999, "quote_volume": 56217.5026, "trades": 410, "taker_buy_base": 63718.4, "taker_buy_quote": 26907.37072 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.4173, "high": 0.4276, "low": 0.4173, "close": 0.4183, "volume": 65539.6, "close_time": 1755935999999, "quote_volume": 27679.49721, "trades": 203, "taker_buy_base": 35611.4, "taker_buy_quote": 15039.47921 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.4187, "high": 0.4212, "low": 0.4151, "close": 0.4155, "volume": 95941.1, "close_time": 1755950399999, "quote_volume": 40167.02379, "trades": 185, "taker_buy_base": 44595.5, "taker_buy_quote": 18621.92536 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.4137, "high": 0.4183, "low": 0.4114, "close": 0.4145, "volume": 39810.9, "close_time": 1755964799999, "quote_volume": 16520.85413, "trades": 135, "taker_buy_base": 19779.5, "taker_buy_quote": 8193.88291 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.4143, "high": 0.4183, "low": 0.4121, "close": 0.4183, "volume": 24759.7, "close_time": 1755979199999, "quote_volume": 10291.08265, "trades": 112, "taker_buy_base": 14741.3, "taker_buy_quote": 6126.27117 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.417, "high": 0.4175, "low": 0.4114, "close": 0.4146, "volume": 10574.6, "close_time": 1755993599999, "quote_volume": 4378.41377, "trades": 71, "taker_buy_base": 6090.6, "taker_buy_quote": 2524.39216 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4147, "high": 0.4171, "low": 0.4083, "close": 0.4107, "volume": 34030.9, "close_time": 1756007999999, "quote_volume": 13992.0272, "trades": 122, "taker_buy_base": 16212.4, "taker_buy_quote": 6661.18586 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.4105, "high": 0.4149, "low": 0.4051, "close": 0.4099, "volume": 76700.7, "close_time": 1756022399999, "quote_volume": 31463.16159, "trades": 195, "taker_buy_base": 37010.1, "taker_buy_quote": 15183.37935 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.4092, "high": 0.4148, "low": 0.4031, "close": 0.4051, "volume": 47430.9, "close_time": 1756036799999, "quote_volume": 19379.00338, "trades": 145, "taker_buy_base": 27239.6, "taker_buy_quote": 11137.71856 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.4055, "high": 0.4161, "low": 0.404, "close": 0.4111, "volume": 49939.4, "close_time": 1756051199999, "quote_volume": 20466.78193, "trades": 162, "taker_buy_base": 27764.3, "taker_buy_quote": 11384.67152 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.4111, "high": 0.4275, "low": 0.4073, "close": 0.4156, "volume": 175921.6, "close_time": 1756065599999, "quote_volume": 73249.95365, "trades": 517, "taker_buy_base": 92415.5, "taker_buy_quote": 38563.33732 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.4142, "high": 0.4152, "low": 0.4029, "close": 0.4055, "volume": 125516.8, "close_time": 1756079999999, "quote_volume": 51211.94342, "trades": 429, "taker_buy_base": 67614.4, "taker_buy_quote": 27577.03782 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4055, "high": 0.4088, "low": 0.3979, "close": 0.4007, "volume": 55007.4, "close_time": 1756094399999, "quote_volume": 22167.12899, "trades": 176, "taker_buy_base": 25076.5, "taker_buy_quote": 10091.70116 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.4003, "high": 0.4007, "low": 0.3805, "close": 0.382, "volume": 49697.6, "close_time": 1756108799999, "quote_volume": 19403.07674, "trades": 151, "taker_buy_base": 27633.6, "taker_buy_quote": 10757.62505 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.3818, "high": 0.3821, "low": 0.368, "close": 0.3728, "volume": 68053.9, "close_time": 1756123199999, "quote_volume": 25501.89392, "trades": 205, "taker_buy_base": 40198.1, "taker_buy_quote": 15041.41116 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.3723, "high": 0.3781, "low": 0.3689, "close": 0.3718, "volume": 102872.8, "close_time": 1756137599999, "quote_volume": 38299.11976, "trades": 252, "taker_buy_base": 56279.1, "taker_buy_quote": 20948.17429 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.3712, "high": 0.3863, "low": 0.3712, "close": 0.3722, "volume": 179727.8, "close_time": 1756151999999, "quote_volume": 68350.41787, "trades": 415, "taker_buy_base": 101526.4, "taker_buy_quote": 38678.3924 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.3722, "high": 0.3737, "low": 0.3542, "close": 0.3564, "volume": 162248.4, "close_time": 1756166399999, "quote_volume": 59003.84805, "trades": 441, "taker_buy_base": 86062.3, "taker_buy_quote": 31328.08151 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3568, "high": 0.3654, "low": 0.3568, "close": 0.3633, "volume": 25452.6, "close_time": 1756180799999, "quote_volume": 9182.36275, "trades": 106, "taker_buy_base": 16202.9, "taker_buy_quote": 5844.62876 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.3621, "high": 0.3683, "low": 0.3621, "close": 0.3674, "volume": 52004.8, "close_time": 1756195199999, "quote_volume": 18994.76397, "trades": 160, "taker_buy_base": 21121.8, "taker_buy_quote": 7720.50472 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.3661, "high": 0.367, "low": 0.3591, "close": 0.3591, "volume": 19194.8, "close_time": 1756209599999, "quote_volume": 6957.43623, "trades": 70, "taker_buy_base": 16550.7, "taker_buy_quote": 5999.06723 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.3587, "high": 0.3696, "low": 0.3582, "close": 0.3626, "volume": 48238.8, "close_time": 1756223999999, "quote_volume": 17641.68392, "trades": 179, "taker_buy_base": 25452.6, "taker_buy_quote": 9290.20508 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.3646, "high": 0.3694, "low": 0.3627, "close": 0.3692, "volume": 31913.6, "close_time": 1756238399999, "quote_volume": 11690.03848, "trades": 114, "taker_buy_base": 20220.3, "taker_buy_quote": 7399.96051 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3707, "high": 0.3737, "low": 0.3673, "close": 0.3673, "volume": 25470.4, "close_time": 1756252799999, "quote_volume": 9446.86449, "trades": 96, "taker_buy_base": 11742.6, "taker_buy_quote": 4365.71143 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3673, "high": 0.3716, "low": 0.3641, "close": 0.3712, "volume": 6515.4, "close_time": 1756267199999, "quote_volume": 2393.76224, "trades": 75, "taker_buy_base": 4019.2, "taker_buy_quote": 1477.595 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.3703, "high": 0.3746, "low": 0.3629, "close": 0.3643, "volume": 36532.9, "close_time": 1756281599999, "quote_volume": 13461.06608, "trades": 162, "taker_buy_base": 21831.0, "taker_buy_quote": 8031.8872 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.3645, "high": 0.3689, "low": 0.3617, "close": 0.3673, "volume": 20562.5, "close_time": 1756295999999, "quote_volume": 7518.21228, "trades": 91, "taker_buy_base": 8350.2, "taker_buy_quote": 3043.17476 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.367, "high": 0.3719, "low": 0.3633, "close": 0.3706, "volume": 41380.1, "close_time": 1756310399999, "quote_volume": 15190.73529, "trades": 134, "taker_buy_base": 26363.3, "taker_buy_quote": 9682.33919 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.37, "high": 0.372, "low": 0.3632, "close": 0.3666, "volume": 34152.7, "close_time": 1756324799999, "quote_volume": 12598.7148, "trades": 135, "taker_buy_base": 17485.5, "taker_buy_quote": 6457.07541 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.3644, "high": 0.372, "low": 0.361, "close": 0.3663, "volume": 97811.3, "close_time": 1756339199999, "quote_volume": 35815.10426, "trades": 266, "taker_buy_base": 59033.0, "taker_buy_quote": 21626.20239 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3662, "high": 0.3715, "low": 0.3616, "close": 0.3715, "volume": 25884.2, "close_time": 1756353599999, "quote_volume": 9510.6246, "trades": 121, "taker_buy_base": 14499.4, "taker_buy_quote": 5324.31216 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.3726, "high": 0.3761, "low": 0.3716, "close": 0.3748, "volume": 27960.0, "close_time": 1756367999999, "quote_volume": 10469.29081, "trades": 93, "taker_buy_base": 16421.7, "taker_buy_quote": 6146.21115 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.3752, "high": 0.3774, "low": 0.3727, "close": 0.3756, "volume": 30512.4, "close_time": 1756382399999, "quote_volume": 11441.11491, "trades": 102, "taker_buy_base": 18313.1, "taker_buy_quote": 6866.94491 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.3756, "high": 0.3777, "low": 0.3719, "close": 0.3719, "volume": 41499.2, "close_time": 1756396799999, "quote_volume": 15610.46963, "trades": 108, "taker_buy_base": 27404.0, "taker_buy_quote": 10314.73027 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.3734, "high": 0.375, "low": 0.3666, "close": 0.3701, "volume": 31943.7, "close_time": 1756411199999, "quote_volume": 11850.17318, "trades": 96, "taker_buy_base": 18268.3, "taker_buy_quote": 6774.81677 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.3681, "high": 0.3776, "low": 0.3681, "close": 0.376, "volume": 19944.4, "close_time": 1756425599999, "quote_volume": 7470.66878, "trades": 79, "taker_buy_base": 10810.0, "taker_buy_quote": 4055.43851 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.376, "high": 0.376, "low": 0.3701, "close": 0.3714, "volume": 9533.5, "close_time": 1756439999999, "quote_volume": 3550.88088, "trades": 55, "taker_buy_base": 1990.1, "taker_buy_quote": 738.12028 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.371, "high": 0.371, "low": 0.352, "close": 0.352, "volume": 127737.9, "close_time": 1756454399999, "quote_volume": 45855.35916, "trades": 291, "taker_buy_base": 68821.5, "taker_buy_quote": 24688.01864 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.352, "high": 0.3541, "low": 0.3417, "close": 0.3458, "volume": 59415.9, "close_time": 1756468799999, "quote_volume": 20589.68732, "trades": 183, "taker_buy_base": 26594.1, "taker_buy_quote": 9262.94421 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.3461, "high": 0.3531, "low": 0.3385, "close": 0.3437, "volume": 85268.3, "close_time": 1756483199999, "quote_volume": 29408.89973, "trades": 271, "taker_buy_base": 40473.2, "taker_buy_quote": 13957.53164 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.3433, "high": 0.3456, "low": 0.3402, "close": 0.3439, "volume": 33659.3, "close_time": 1756497599999, "quote_volume": 11535.02196, "trades": 102, "taker_buy_base": 17457.4, "taker_buy_quote": 5986.26954 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.343, "high": 0.3476, "low": 0.3409, "close": 0.3472, "volume": 17199.8, "close_time": 1756511999999, "quote_volume": 5924.21585, "trades": 79, "taker_buy_base": 9777.7, "taker_buy_quote": 3369.26799 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3465, "high": 0.3514, "low": 0.3434, "close": 0.3508, "volume": 49697.8, "close_time": 1756526399999, "quote_volume": 17221.02918, "trades": 146, "taker_buy_base": 26497.0, "taker_buy_quote": 9190.79693 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.351, "high": 0.3529, "low": 0.3493, "close": 0.3529, "volume": 13637.6, "close_time": 1756540799999, "quote_volume": 4786.4208, "trades": 47, "taker_buy_base": 10420.1, "taker_buy_quote": 3658.18923 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.3529, "high": 0.3576, "low": 0.3529, "close": 0.3576, "volume": 42501.2, "close_time": 1756555199999, "quote_volume": 15097.43182, "trades": 152, "taker_buy_base": 28187.5, "taker_buy_quote": 10016.47701 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.3576, "high": 0.3576, "low": 0.3482, "close": 0.3552, "volume": 32719.9, "close_time": 1756569599999, "quote_volume": 11482.41224, "trades": 116, "taker_buy_base": 15072.3, "taker_buy_quote": 5283.78682 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.3546, "high": 0.3548, "low": 0.3491, "close": 0.3516, "volume": 11274.4, "close_time": 1756583999999, "quote_volume": 3967.45802, "trades": 73, "taker_buy_base": 5792.2, "taker_buy_quote": 2038.62208 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.3512, "high": 0.3529, "low": 0.3498, "close": 0.3527, "volume": 32971.1, "close_time": 1756598399999, "quote_volume": 11595.84404, "trades": 71, "taker_buy_base": 26271.0, "taker_buy_quote": 9240.99288 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3538, "high": 0.3616, "low": 0.3538, "close": 0.3605, "volume": 22743.8, "close_time": 1756612799999, "quote_volume": 8165.75082, "trades": 108, "taker_buy_base": 13251.2, "taker_buy_quote": 4751.46072 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.3596, "high": 0.3596, "low": 0.3555, "close": 0.3555, "volume": 11466.0, "close_time": 1756627199999, "quote_volume": 4094.25258, "trades": 32, "taker_buy_base": 3545.3, "taker_buy_quote": 1266.2747 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.3588, "high": 0.3592, "low": 0.3544, "close": 0.3564, "volume": 29115.0, "close_time": 1756641599999, "quote_volume": 10407.16047, "trades": 95, "taker_buy_base": 26018.8, "taker_buy_quote": 9303.91339 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.3568, "high": 0.3571, "low": 0.3519, "close": 0.3536, "volume": 29734.3, "close_time": 1756655999999, "quote_volume": 10553.93629, "trades": 105, "taker_buy_base": 16424.0, "taker_buy_quote": 5831.56431 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.3526, "high": 0.3565, "low": 0.3522, "close": 0.3555, "volume": 5870.8, "close_time": 1756670399999, "quote_volume": 2077.31772, "trades": 30, "taker_buy_base": 3079.4, "taker_buy_quote": 1087.796 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.3548, "high": 0.3559, "low": 0.3471, "close": 0.3471, "volume": 14591.2, "close_time": 1756684799999, "quote_volume": 5109.62932, "trades": 52, "taker_buy_base": 6438.3, "taker_buy_quote": 2251.86783 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3466, "high": 0.3482, "low": 0.3367, "close": 0.3373, "volume": 86234.3, "close_time": 1756699199999, "quote_volume": 29550.0589, "trades": 207, "taker_buy_base": 28178.1, "taker_buy_quote": 9682.83177 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.3357, "high": 0.3446, "low": 0.3317, "close": 0.3446, "volume": 64473.0, "close_time": 1756713599999, "quote_volume": 21688.01574, "trades": 194, "taker_buy_base": 46250.2, "taker_buy_quote": 15541.08338 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.3463, "high": 0.3467, "low": 0.3359, "close": 0.3359, "volume": 60442.7, "close_time": 1756727999999, "quote_volume": 20741.69521, "trades": 211, "taker_buy_base": 39770.6, "taker_buy_quote": 13678.71828 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.3359, "high": 0.3384, "low": 0.328, "close": 0.3282, "volume": 53717.2, "close_time": 1756742399999, "quote_volume": 17894.87812, "trades": 158, "taker_buy_base": 25274.7, "taker_buy_quote": 8430.60143 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.3275, "high": 0.3317, "low": 0.3261, "close": 0.3317, "volume": 20138.0, "close_time": 1756756799999, "quote_volume": 6602.93925, "trades": 60, "taker_buy_base": 15673.2, "taker_buy_quote": 5140.47591 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.3314, "high": 0.3316, "low": 0.3158, "close": 0.323, "volume": 82960.1, "close_time": 1756771199999, "quote_volume": 26666.6374, "trades": 236, "taker_buy_base": 38024.1, "taker_buy_quote": 12241.55779 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3233, "high": 0.3314, "low": 0.3224, "close": 0.3308, "volume": 31913.2, "close_time": 1756785599999, "quote_volume": 10416.38828, "trades": 91, "taker_buy_base": 22997.6, "taker_buy_quote": 7509.27804 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.3298, "high": 0.3395, "low": 0.3298, "close": 0.3339, "volume": 140802.6, "close_time": 1756799999999, "quote_volume": 47322.63239, "trades": 351, "taker_buy_base": 89768.4, "taker_buy_quote": 30218.72273 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.3345, "high": 0.337, "low": 0.3337, "close": 0.3341, "volume": 38041.5, "close_time": 1756814399999, "quote_volume": 12749.02319, "trades": 135, "taker_buy_base": 21195.8, "taker_buy_quote": 7105.03667 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.3331, "high": 0.3381, "low": 0.327, "close": 0.3293, "volume": 62367.3, "close_time": 1756828799999, "quote_volume": 20779.49355, "trades": 219, "taker_buy_base": 36754.1, "taker_buy_quote": 12260.73813 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.3303, "high": 0.3356, "low": 0.3284, "close": 0.3307, "volume": 78224.9, "close_time": 1756843199999, "quote_volume": 26005.54861, "trades": 247, "taker_buy_base": 44453.4, "taker_buy_quote": 14778.48761 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.3304, "high": 0.3372, "low": 0.3304, "close": 0.3354, "volume": 40791.3, "close_time": 1756857599999, "quote_volume": 13698.36271, "trades": 177, "taker_buy_base": 20255.6, "taker_buy_quote": 6807.26615 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3363, "high": 0.3391, "low": 0.3338, "close": 0.3381, "volume": 28461.6, "close_time": 1756871999999, "quote_volume": 9562.76126, "trades": 98, "taker_buy_base": 16778.0, "taker_buy_quote": 5639.58132 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.3387, "high": 0.3387, "low": 0.3334, "close": 0.3368, "volume": 15663.0, "close_time": 1756886399999, "quote_volume": 5265.58945, "trades": 57, "taker_buy_base": 9231.6, "taker_buy_quote": 3099.80962 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.3376, "high": 0.3393, "low": 0.3339, "close": 0.3376, "volume": 82668.3, "close_time": 1756900799999, "quote_volume": 27865.48001, "trades": 242, "taker_buy_base": 42152.2, "taker_buy_quote": 14215.97278 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.3381, "high": 0.3435, "low": 0.336, "close": 0.3422, "volume": 73740.1, "close_time": 1756915199999, "quote_volume": 25053.55162, "trades": 231, "taker_buy_base": 43311.7, "taker_buy_quote": 14723.58751 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.342, "high": 0.3445, "low": 0.3402, "close": 0.3437, "volume": 18735.8, "close_time": 1756929599999, "quote_volume": 6430.74003, "trades": 120, "taker_buy_base": 9166.8, "taker_buy_quote": 3146.2166 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.3438, "high": 0.3438, "low": 0.3414, "close": 0.3419, "volume": 32386.8, "close_time": 1756943999999, "quote_volume": 11089.23838, "trades": 125, "taker_buy_base": 16628.0, "taker_buy_quote": 5693.97872 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3419, "high": 0.3422, "low": 0.3342, "close": 0.3344, "volume": 12186.5, "close_time": 1756958399999, "quote_volume": 4143.10521, "trades": 62, "taker_buy_base": 2370.9, "taker_buy_quote": 802.8761 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.3344, "high": 0.3344, "low": 0.3299, "close": 0.3314, "volume": 16143.4, "close_time": 1756972799999, "quote_volume": 5354.70702, "trades": 70, "taker_buy_base": 2853.7, "taker_buy_quote": 948.23553 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.331, "high": 0.3343, "low": 0.3298, "close": 0.3323, "volume": 27190.2, "close_time": 1756987199999, "quote_volume": 9020.96123, "trades": 89, "taker_buy_base": 17303.6, "taker_buy_quote": 5738.1406 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.3305, "high": 0.3329, "low": 0.3252, "close": 0.3257, "volume": 40403.9, "close_time": 1757001599999, "quote_volume": 13274.52625, "trades": 122, "taker_buy_base": 22048.3, "taker_buy_quote": 7248.45064 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.3256, "high": 0.3267, "low": 0.3222, "close": 0.3242, "volume": 26686.8, "close_time": 1757015999999, "quote_volume": 8656.53649, "trades": 83, "taker_buy_base": 16133.4, "taker_buy_quote": 5231.90457 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.3255, "high": 0.3302, "low": 0.3253, "close": 0.3273, "volume": 34645.7, "close_time": 1757030399999, "quote_volume": 11348.77773, "trades": 86, "taker_buy_base": 17769.1, "taker_buy_quote": 5818.83416 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3265, "high": 0.3319, "low": 0.3265, "close": 0.3316, "volume": 58256.7, "close_time": 1757044799999, "quote_volume": 19240.53637, "trades": 161, "taker_buy_base": 27996.6, "taker_buy_quote": 9240.20667 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.3317, "high": 0.3359, "low": 0.3305, "close": 0.3359, "volume": 26583.6, "close_time": 1757059199999, "quote_volume": 8832.86369, "trades": 106, "taker_buy_base": 15817.9, "taker_buy_quote": 5252.78727 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.336, "high": 0.3375, "low": 0.3335, "close": 0.335, "volume": 15369.1, "close_time": 1757073599999, "quote_volume": 5152.28118, "trades": 48, "taker_buy_base": 9091.4, "taker_buy_quote": 3049.61781 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.3354, "high": 0.34, "low": 0.3275, "close": 0.332, "volume": 94663.6, "close_time": 1757087999999, "quote_volume": 31591.93623, "trades": 260, "taker_buy_base": 50121.2, "taker_buy_quote": 16748.30535 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.3305, "high": 0.3347, "low": 0.3304, "close": 0.3347, "volume": 10929.3, "close_time": 1757102399999, "quote_volume": 3626.34829, "trades": 43, "taker_buy_base": 7780.7, "taker_buy_quote": 2578.29049 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.3345, "high": 0.3365, "low": 0.3332, "close": 0.3345, "volume": 34396.6, "close_time": 1757116799999, "quote_volume": 11514.5054, "trades": 77, "taker_buy_base": 15431.2, "taker_buy_quote": 5159.39069 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3346, "high": 0.3369, "low": 0.3346, "close": 0.3363, "volume": 6340.9, "close_time": 1757131199999, "quote_volume": 2129.75593, "trades": 24, "taker_buy_base": 3459.8, "taker_buy_quote": 1160.80464 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.3336, "high": 0.3342, "low": 0.3321, "close": 0.3326, "volume": 14078.2, "close_time": 1757145599999, "quote_volume": 4691.36251, "trades": 19, "taker_buy_base": 7457.1, "taker_buy_quote": 2484.89269 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.3331, "high": 0.3335, "low": 0.3265, "close": 0.3272, "volume": 161621.5, "close_time": 1757159999999, "quote_volume": 53148.02123, "trades": 320, "taker_buy_base": 79253.7, "taker_buy_quote": 26053.25917 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.3277, "high": 0.3298, "low": 0.3261, "close": 0.3263, "volume": 40954.3, "close_time": 1757174399999, "quote_volume": 13405.43349, "trades": 81, "taker_buy_base": 21783.9, "taker_buy_quote": 7129.1764 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.3261, "high": 0.3294, "low": 0.3248, "close": 0.325, "volume": 85990.8, "close_time": 1757188799999, "quote_volume": 28141.81697, "trades": 174, "taker_buy_base": 47831.0, "taker_buy_quote": 15671.2694 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.3252, "high": 0.3304, "low": 0.3247, "close": 0.3294, "volume": 34273.1, "close_time": 1757203199999, "quote_volume": 11266.51881, "trades": 79, "taker_buy_base": 17540.1, "taker_buy_quote": 5766.64277 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3293, "high": 0.334, "low": 0.3293, "close": 0.3334, "volume": 17052.9, "close_time": 1757217599999, "quote_volume": 5652.47896, "trades": 64, "taker_buy_base": 10713.4, "taker_buy_quote": 3555.03473 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.3341, "high": 0.3353, "low": 0.3321, "close": 0.3325, "volume": 24498.3, "close_time": 1757231999999, "quote_volume": 8163.84954, "trades": 58, "taker_buy_base": 8498.2, "taker_buy_quote": 2829.79082 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.3333, "high": 0.3357, "low": 0.3327, "close": 0.3356, "volume": 28767.9, "close_time": 1757246399999, "quote_volume": 9607.19343, "trades": 78, "taker_buy_base": 14254.1, "taker_buy_quote": 4757.71738 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.3356, "high": 0.3369, "low": 0.3345, "close": 0.3354, "volume": 36372.3, "close_time": 1757260799999, "quote_volume": 12207.32446, "trades": 93, "taker_buy_base": 21652.8, "taker_buy_quote": 7266.62873 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.3354, "high": 0.3354, "low": 0.331, "close": 0.3323, "volume": 32977.3, "close_time": 1757275199999, "quote_volume": 10982.46878, "trades": 62, "taker_buy_base": 14573.8, "taker_buy_quote": 4846.80931 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.3313, "high": 0.3375, "low": 0.3313, "close": 0.3356, "volume": 11997.6, "close_time": 1757289599999, "quote_volume": 3996.31455, "trades": 41, "taker_buy_base": 6089.9, "taker_buy_quote": 2032.68884 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3352, "high": 0.3415, "low": 0.3348, "close": 0.3394, "volume": 38959.2, "close_time": 1757303999999, "quote_volume": 13162.06724, "trades": 106, "taker_buy_base": 17460.5, "taker_buy_quote": 5905.38865 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.3383, "high": 0.3393, "low": 0.3362, "close": 0.3363, "volume": 72641.1, "close_time": 1757318399999, "quote_volume": 24547.16631, "trades": 202, "taker_buy_base": 43828.4, "taker_buy_quote": 14805.9843 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.337, "high": 0.3417, "low": 0.3332, "close": 0.3374, "volume": 172736.2, "close_time": 1757332799999, "quote_volume": 58347.00644, "trades": 601, "taker_buy_base": 106110.0, "taker_buy_quote": 35886.30916 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.3385, "high": 0.3442, "low": 0.337, "close": 0.3425, "volume": 101159.6, "close_time": 1757347199999, "quote_volume": 34421.98016, "trades": 200, "taker_buy_base": 51655.8, "taker_buy_quote": 17588.35172 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.3434, "high": 0.3441, "low": 0.3355, "close": 0.3359, "volume": 25166.7, "close_time": 1757361599999, "quote_volume": 8545.35055, "trades": 89, "taker_buy_base": 11619.9, "taker_buy_quote": 3934.26493 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.3364, "high": 0.3402, "low": 0.335, "close": 0.34, "volume": 35149.5, "close_time": 1757375999999, "quote_volume": 11878.74804, "trades": 106, "taker_buy_base": 18354.9, "taker_buy_quote": 6208.68433 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3405, "high": 0.3422, "low": 0.3349, "close": 0.3396, "volume": 44825.1, "close_time": 1757390399999, "quote_volume": 15194.85878, "trades": 107, "taker_buy_base": 18502.0, "taker_buy_quote": 6266.20298 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.3399, "high": 0.3485, "low": 0.3394, "close": 0.3468, "volume": 104066.5, "close_time": 1757404799999, "quote_volume": 35778.74869, "trades": 236, "taker_buy_base": 51596.9, "taker_buy_quote": 17763.29477 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.3479, "high": 0.3495, "low": 0.3451, "close": 0.3455, "volume": 26121.9, "close_time": 1757419199999, "quote_volume": 9083.10509, "trades": 79, "taker_buy_base": 14627.1, "taker_buy_quote": 5085.14526 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.3451, "high": 0.3481, "low": 0.3332, "close": 0.3344, "volume": 74110.2, "close_time": 1757433599999, "quote_volume": 25182.97381, "trades": 173, "taker_buy_base": 46562.3, "taker_buy_quote": 15836.88913 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.3346, "high": 0.3367, "low": 0.3321, "close": 0.3364, "volume": 38719.5, "close_time": 1757447999999, "quote_volume": 12921.58923, "trades": 139, "taker_buy_base": 10703.7, "taker_buy_quote": 3574.73106 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.3359, "high": 0.3387, "low": 0.3346, "close": 0.338, "volume": 20471.2, "close_time": 1757462399999, "quote_volume": 6889.52077, "trades": 100, "taker_buy_base": 11851.1, "taker_buy_quote": 3985.62588 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3379, "high": 0.3427, "low": 0.3367, "close": 0.342, "volume": 98420.1, "close_time": 1757476799999, "quote_volume": 33484.87045, "trades": 271, "taker_buy_base": 52763.5, "taker_buy_quote": 17965.0431 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.3417, "high": 0.3418, "low": 0.339, "close": 0.3392, "volume": 28345.1, "close_time": 1757491199999, "quote_volume": 9658.08743, "trades": 86, "taker_buy_base": 13284.2, "taker_buy_quote": 4526.91651 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.3392, "high": 0.3419, "low": 0.3374, "close": 0.3416, "volume": 18064.2, "close_time": 1757505599999, "quote_volume": 6136.59929, "trades": 86, "taker_buy_base": 8772.7, "taker_buy_quote": 2981.26754 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.3419, "high": 0.351, "low": 0.3418, "close": 0.3473, "volume": 88976.5, "close_time": 1757519999999, "quote_volume": 30847.41554, "trades": 243, "taker_buy_base": 58306.6, "taker_buy_quote": 20220.69632 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.3469, "high": 0.3478, "low": 0.3396, "close": 0.3402, "volume": 23740.1, "close_time": 1757534399999, "quote_volume": 8156.98183, "trades": 115, "taker_buy_base": 13123.0, "taker_buy_quote": 4510.65617 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.3404, "high": 0.3464, "low": 0.3404, "close": 0.3463, "volume": 27311.7, "close_time": 1757548799999, "quote_volume": 9380.39592, "trades": 74, "taker_buy_base": 20347.8, "taker_buy_quote": 6994.26881 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3467, "high": 0.3467, "low": 0.3443, "close": 0.346, "volume": 15300.1, "close_time": 1757563199999, "quote_volume": 5286.0101, "trades": 45, "taker_buy_base": 3839.0, "taker_buy_quote": 1325.00288 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.3452, "high": 0.3482, "low": 0.3427, "close": 0.3466, "volume": 18626.3, "close_time": 1757577599999, "quote_volume": 6435.60656, "trades": 75, "taker_buy_base": 11229.2, "taker_buy_quote": 3876.42591 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.3475, "high": 0.3484, "low": 0.3429, "close": 0.3432, "volume": 28898.0, "close_time": 1757591999999, "quote_volume": 10005.79404, "trades": 74, "taker_buy_base": 17453.8, "taker_buy_quote": 6043.1853 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.3431, "high": 0.348, "low": 0.3388, "close": 0.3436, "volume": 149604.5, "close_time": 1757606399999, "quote_volume": 51449.67534, "trades": 345, "taker_buy_base": 86837.9, "taker_buy_quote": 29866.91164 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.3445, "high": 0.3484, "low": 0.3445, "close": 0.3477, "volume": 26620.2, "close_time": 1757620799999, "quote_volume": 9229.97834, "trades": 93, "taker_buy_base": 17107.8, "taker_buy_quote": 5929.64457 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.3479, "high": 0.3525, "low": 0.347, "close": 0.3507, "volume": 40972.2, "close_time": 1757635199999, "quote_volume": 14309.38818, "trades": 109, "taker_buy_base": 20076.7, "taker_buy_quote": 7018.57937 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3506, "high": 0.3552, "low": 0.3486, "close": 0.3503, "volume": 46892.0, "close_time": 1757649599999, "quote_volume": 16494.89241, "trades": 144, "taker_buy_base": 31437.6, "taker_buy_quote": 11054.28744 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.3493, "high": 0.352, "low": 0.3467, "close": 0.3471, "volume": 57223.8, "close_time": 1757663999999, "quote_volume": 20018.54798, "trades": 147, "taker_buy_base": 27791.3, "taker_buy_quote": 9734.32844 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.3463, "high": 0.3468, "low": 0.3443, "close": 0.3446, "volume": 51233.7, "close_time": 1757678399999, "quote_volume": 17728.04726, "trades": 96, "taker_buy_base": 11814.6, "taker_buy_quote": 4086.18365 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.3435, "high": 0.3487, "low": 0.3429, "close": 0.3455, "volume": 19806.6, "close_time": 1757692799999, "quote_volume": 6840.05759, "trades": 71, "taker_buy_base": 9186.8, "taker_buy_quote": 3170.22798 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.3451, "high": 0.3579, "low": 0.345, "close": 0.3573, "volume": 39561.8, "close_time": 1757707199999, "quote_volume": 13984.19607, "trades": 140, "taker_buy_base": 26592.4, "taker_buy_quote": 9414.01817 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.3576, "high": 0.3595, "low": 0.3541, "close": 0.357, "volume": 72069.2, "close_time": 1757721599999, "quote_volume": 25626.96506, "trades": 196, "taker_buy_base": 37386.4, "taker_buy_quote": 13296.78019 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3573, "high": 0.36, "low": 0.3555, "close": 0.3577, "volume": 27133.5, "close_time": 1757735999999, "quote_volume": 9690.8519, "trades": 62, "taker_buy_base": 12196.0, "taker_buy_quote": 4353.80999 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.3583, "high": 0.3621, "low": 0.3582, "close": 0.3608, "volume": 100082.3, "close_time": 1757750399999, "quote_volume": 36026.0016, "trades": 228, "taker_buy_base": 53776.8, "taker_buy_quote": 19359.41425 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.3615, "high": 0.3871, "low": 0.3614, "close": 0.3724, "volume": 494561.7, "close_time": 1757764799999, "quote_volume": 186679.54, "trades": 1239, "taker_buy_base": 304576.4, "taker_buy_quote": 114920.41922 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.3721, "high": 0.3739, "low": 0.3652, "close": 0.3686, "volume": 181424.5, "close_time": 1757779199999, "quote_volume": 67098.3161, "trades": 431, "taker_buy_base": 92550.2, "taker_buy_quote": 34195.37733 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.3691, "high": 0.3696, "low": 0.3612, "close": 0.3661, "volume": 70245.0, "close_time": 1757793599999, "quote_volume": 25585.97593, "trades": 202, "taker_buy_base": 30266.8, "taker_buy_quote": 11003.66258 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.3672, "high": 0.3701, "low": 0.3672, "close": 0.3686, "volume": 84146.6, "close_time": 1757807999999, "quote_volume": 31065.83814, "trades": 150, "taker_buy_base": 41842.6, "taker_buy_quote": 15460.55254 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3691, "high": 0.3712, "low": 0.3627, "close": 0.363, "volume": 66112.7, "close_time": 1757822399999, "quote_volume": 24257.06888, "trades": 230, "taker_buy_base": 35369.3, "taker_buy_quote": 12961.27556 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.363, "high": 0.3683, "low": 0.3599, "close": 0.3653, "volume": 47224.1, "close_time": 1757836799999, "quote_volume": 17214.21407, "trades": 139, "taker_buy_base": 28781.2, "taker_buy_quote": 10491.87753 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.3646, "high": 0.366, "low": 0.3564, "close": 0.3564, "volume": 37285.8, "close_time": 1757851199999, "quote_volume": 13453.85886, "trades": 112, "taker_buy_base": 20809.3, "taker_buy_quote": 7508.91551 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.3584, "high": 0.3595, "low": 0.3437, "close": 0.3447, "volume": 169641.0, "close_time": 1757865599999, "quote_volume": 59362.03783, "trades": 465, "taker_buy_base": 78532.4, "taker_buy_quote": 27467.97495 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.3466, "high": 0.3505, "low": 0.3456, "close": 0.3465, "volume": 36563.5, "close_time": 1757879999999, "quote_volume": 12706.81105, "trades": 113, "taker_buy_base": 19364.0, "taker_buy_quote": 6727.0324 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.3472, "high": 0.3528, "low": 0.3453, "close": 0.3481, "volume": 27154.4, "close_time": 1757894399999, "quote_volume": 9502.10207, "trades": 87, "taker_buy_base": 12610.2, "taker_buy_quote": 4409.01133 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3479, "high": 0.3534, "low": 0.344, "close": 0.3523, "volume": 42278.0, "close_time": 1757908799999, "quote_volume": 14806.92811, "trades": 119, "taker_buy_base": 19178.0, "taker_buy_quote": 6714.41823 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.3514, "high": 0.354, "low": 0.3386, "close": 0.3386, "volume": 113632.5, "close_time": 1757923199999, "quote_volume": 39267.63099, "trades": 322, "taker_buy_base": 62054.9, "taker_buy_quote": 21504.72028 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.3384, "high": 0.3384, "low": 0.3277, "close": 0.3306, "volume": 141464.1, "close_time": 1757937599999, "quote_volume": 47060.04285, "trades": 510, "taker_buy_base": 59005.4, "taker_buy_quote": 19657.95115 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.33, "high": 0.33, "low": 0.3119, "close": 0.3147, "volume": 329018.2, "close_time": 1757951999999, "quote_volume": 105751.25195, "trades": 755, "taker_buy_base": 167301.3, "taker_buy_quote": 53807.49184 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.3143, "high": 0.3174, "low": 0.3086, "close": 0.3166, "volume": 151165.2, "close_time": 1757966399999, "quote_volume": 47198.85282, "trades": 391, "taker_buy_base": 57582.8, "taker_buy_quote": 17954.93952 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.3172, "high": 0.3208, "low": 0.3172, "close": 0.3197, "volume": 22358.8, "close_time": 1757980799999, "quote_volume": 7115.98821, "trades": 91, "taker_buy_base": 18042.2, "taker_buy_quote": 5740.4839 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3193, "high": 0.3199, "low": 0.3153, "close": 0.3156, "volume": 38508.7, "close_time": 1757995199999, "quote_volume": 12238.3793, "trades": 91, "taker_buy_base": 14729.9, "taker_buy_quote": 4683.62403 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.3154, "high": 0.3258, "low": 0.315, "close": 0.3241, "volume": 54444.4, "close_time": 1758009599999, "quote_volume": 17544.45364, "trades": 197, "taker_buy_base": 29784.7, "taker_buy_quote": 9604.78479 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.3247, "high": 0.327, "low": 0.3212, "close": 0.3227, "volume": 57298.8, "close_time": 1758023999999, "quote_volume": 18550.66329, "trades": 166, "taker_buy_base": 30425.0, "taker_buy_quote": 9842.43853 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.3219, "high": 0.3258, "low": 0.3187, "close": 0.3253, "volume": 88728.3, "close_time": 1758038399999, "quote_volume": 28550.13183, "trades": 239, "taker_buy_base": 46212.1, "taker_buy_quote": 14876.90602 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.3257, "high": 0.3371, "low": 0.324, "close": 0.3347, "volume": 131003.0, "close_time": 1758052799999, "quote_volume": 43729.92087, "trades": 374, "taker_buy_base": 63576.4, "taker_buy_quote": 21209.30112 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.335, "high": 0.339, "low": 0.3335, "close": 0.3338, "volume": 110295.6, "close_time": 1758067199999, "quote_volume": 37146.49472, "trades": 212, "taker_buy_base": 58605.4, "taker_buy_quote": 19732.72805 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.333, "high": 0.3642, "low": 0.333, "close": 0.3529, "volume": 501859.7, "close_time": 1758081599999, "quote_volume": 177130.38544, "trades": 1263, "taker_buy_base": 276375.5, "taker_buy_quote": 97358.79606 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.3529, "high": 0.47, "low": 0.3508, "close": 0.4345, "volume": 3392290.9, "close_time": 1758095999999, "quote_volume": 1383704.82436, "trades": 9828, "taker_buy_base": 1713102.8, "taker_buy_quote": 699908.39807 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.4334, "high": 0.447, "low": 0.365, "close": 0.3688, "volume": 2567057.8, "close_time": 1758110399999, "quote_volume": 1040520.73895, "trades": 6885, "taker_buy_base": 1295757.2, "taker_buy_quote": 524190.41164 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.3671, "high": 0.3925, "low": 0.3659, "close": 0.3754, "volume": 1245538.9, "close_time": 1758124799999, "quote_volume": 473474.38415, "trades": 3763, "taker_buy_base": 638994.5, "taker_buy_quote": 243189.64893 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.3753, "high": 0.4045, "low": 0.3656, "close": 0.3928, "volume": 928086.0, "close_time": 1758139199999, "quote_volume": 354864.66471, "trades": 3154, "taker_buy_base": 444247.1, "taker_buy_quote": 169802.08136 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.3923, "high": 0.4032, "low": 0.3839, "close": 0.3935, "volume": 385933.5, "close_time": 1758153599999, "quote_volume": 151420.19372, "trades": 1629, "taker_buy_base": 196320.2, "taker_buy_quote": 76933.16455 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3938, "high": 0.4136, "low": 0.3934, "close": 0.3987, "volume": 713087.1, "close_time": 1758167999999, "quote_volume": 288208.86109, "trades": 1994, "taker_buy_base": 340397.9, "taker_buy_quote": 137360.1962 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.4013, "high": 0.407, "low": 0.3872, "close": 0.4057, "volume": 388715.0, "close_time": 1758182399999, "quote_volume": 153649.88451, "trades": 1072, "taker_buy_base": 158730.8, "taker_buy_quote": 62857.40797 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.407, "high": 0.4233, "low": 0.4025, "close": 0.4037, "volume": 435163.9, "close_time": 1758196799999, "quote_volume": 180066.02279, "trades": 1452, "taker_buy_base": 224909.8, "taker_buy_quote": 93117.75329 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.404, "high": 0.4146, "low": 0.4003, "close": 0.4114, "volume": 213520.2, "close_time": 1758211199999, "quote_volume": 87174.31842, "trades": 765, "taker_buy_base": 93116.9, "taker_buy_quote": 38070.64719 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.4125, "high": 0.4134, "low": 0.4001, "close": 0.4019, "volume": 149907.4, "close_time": 1758225599999, "quote_volume": 60746.90845, "trades": 340, "taker_buy_base": 95712.9, "taker_buy_quote": 38805.37313 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.4019, "high": 0.4055, "low": 0.3963, "close": 0.3987, "volume": 100059.4, "close_time": 1758239999999, "quote_volume": 40120.89613, "trades": 271, "taker_buy_base": 51359.5, "taker_buy_quote": 20602.85941 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3978, "high": 0.4024, "low": 0.3905, "close": 0.3915, "volume": 232045.2, "close_time": 1758254399999, "quote_volume": 92190.04109, "trades": 796, "taker_buy_base": 114592.7, "taker_buy_quote": 45550.21913 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.3912, "high": 0.3982, "low": 0.384, "close": 0.3919, "volume": 191603.9, "close_time": 1758268799999, "quote_volume": 74797.44774, "trades": 717, "taker_buy_base": 92975.5, "taker_buy_quote": 36384.09922 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.3919, "high": 0.3966, "low": 0.3789, "close": 0.3809, "volume": 208088.4, "close_time": 1758283199999, "quote_volume": 80730.18294, "trades": 806, "taker_buy_base": 103198.3, "taker_buy_quote": 39973.95433 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.3805, "high": 0.3848, "low": 0.3748, "close": 0.379, "volume": 143747.3, "close_time": 1758297599999, "quote_volume": 54524.77907, "trades": 703, "taker_buy_base": 63581.9, "taker_buy_quote": 24168.5831 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.379, "high": 0.3825, "low": 0.373, "close": 0.3749, "volume": 83495.9, "close_time": 1758311999999, "quote_volume": 31602.74029, "trades": 273, "taker_buy_base": 42424.1, "taker_buy_quote": 16072.12525 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.3754, "high": 0.3781, "low": 0.3696, "close": 0.3722, "volume": 61877.7, "close_time": 1758326399999, "quote_volume": 23150.5443, "trades": 156, "taker_buy_base": 34987.5, "taker_buy_quote": 13099.12302 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3732, "high": 0.3779, "low": 0.3685, "close": 0.3763, "volume": 106477.9, "close_time": 1758340799999, "quote_volume": 39714.26426, "trades": 274, "taker_buy_base": 47371.4, "taker_buy_quote": 17656.00852 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.3764, "high": 0.3974, "low": 0.376, "close": 0.3927, "volume": 334044.4, "close_time": 1758355199999, "quote_volume": 130139.34055, "trades": 872, "taker_buy_base": 166703.3, "taker_buy_quote": 64895.54739 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.3932, "high": 0.3971, "low": 0.3862, "close": 0.3929, "volume": 223729.1, "close_time": 1758369599999, "quote_volume": 87863.59987, "trades": 826, "taker_buy_base": 102656.2, "taker_buy_quote": 40340.91322 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.3923, "high": 0.4256, "low": 0.3912, "close": 0.4103, "volume": 661060.3, "close_time": 1758383999999, "quote_volume": 269008.53448, "trades": 2571, "taker_buy_base": 342098.6, "taker_buy_quote": 139136.51031 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.4121, "high": 0.4228, "low": 0.4066, "close": 0.4204, "volume": 514930.2, "close_time": 1758398399999, "quote_volume": 212975.50792, "trades": 1578, "taker_buy_base": 269477.1, "taker_buy_quote": 111444.29845 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.4196, "high": 0.4602, "low": 0.4182, "close": 0.4576, "volume": 1374059.1, "close_time": 1758412799999, "quote_volume": 602595.57157, "trades": 4896, "taker_buy_base": 673684.9, "taker_buy_quote": 296154.92906 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.4571, "high": 0.4785, "low": 0.4381, "close": 0.4536, "volume": 1236852.3, "close_time": 1758427199999, "quote_volume": 560249.54283, "trades": 6073, "taker_buy_base": 659664.7, "taker_buy_quote": 298498.29912 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.4534, "high": 0.7218, "low": 0.4514, "close": 0.5894, "volume": 6798467.1, "close_time": 1758441599999, "quote_volume": 3942664.20345, "trades": 29503, "taker_buy_base": 3349141.4, "taker_buy_quote": 1940568.64289 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.5894, "high": 0.6808, "low": 0.5653, "close": 0.5992, "volume": 7754436.5, "close_time": 1758455999999, "quote_volume": 4859833.7153, "trades": 29582, "taker_buy_base": 3828508.6, "taker_buy_quote": 2399743.6459 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.5989, "high": 0.7228, "low": 0.5875, "close": 0.6063, "volume": 7524954.6, "close_time": 1758470399999, "quote_volume": 4900192.95641, "trades": 24128, "taker_buy_base": 3681228.7, "taker_buy_quote": 2403407.08431 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.605, "high": 0.605, "low": 0.5071, "close": 0.5142, "volume": 4757528.4, "close_time": 1758484799999, "quote_volume": 2603670.58818, "trades": 10203, "taker_buy_base": 2339116.7, "taker_buy_quote": 1278708.04733 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.5158, "high": 0.5626, "low": 0.5087, "close": 0.5472, "volume": 2336883.1, "close_time": 1758499199999, "quote_volume": 1253856.64118, "trades": 5958, "taker_buy_base": 1136701.4, "taker_buy_quote": 612069.17575 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5465, "high": 0.5648, "low": 0.5161, "close": 0.5297, "volume": 3115170.3, "close_time": 1758513599999, "quote_volume": 1679281.95789, "trades": 10233, "taker_buy_base": 1507998.3, "taker_buy_quote": 812514.02421 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.5297, "high": 0.5334, "low": 0.4717, "close": 0.493, "volume": 2743908.1, "close_time": 1758527999999, "quote_volume": 1388785.26129, "trades": 11228, "taker_buy_base": 1343879.5, "taker_buy_quote": 680774.15566 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.4927, "high": 0.5213, "low": 0.4769, "close": 0.4969, "volume": 1738066.2, "close_time": 1758542399999, "quote_volume": 863712.44032, "trades": 7864, "taker_buy_base": 964637.0, "taker_buy_quote": 478986.07186 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.4972, "high": 0.5191, "low": 0.4846, "close": 0.4963, "volume": 1088040.0, "close_time": 1758556799999, "quote_volume": 548195.5089, "trades": 5632, "taker_buy_base": 498239.7, "taker_buy_quote": 251306.94182 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.4968, "high": 0.4982, "low": 0.452, "close": 0.456, "volume": 878154.2, "close_time": 1758571199999, "quote_volume": 416487.41332, "trades": 3961, "taker_buy_base": 397306.9, "taker_buy_quote": 188737.43726 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.456, "high": 0.474, "low": 0.45, "close": 0.4533, "volume": 481224.0, "close_time": 1758585599999, "quote_volume": 221218.25142, "trades": 1657, "taker_buy_base": 183839.9, "taker_buy_quote": 84866.49039 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.4535, "high": 0.4627, "low": 0.4282, "close": 0.4386, "volume": 541094.0, "close_time": 1758599999999, "quote_volume": 240421.22671, "trades": 1294, "taker_buy_base": 254504.8, "taker_buy_quote": 113576.63812 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.4401, "high": 0.4597, "low": 0.4303, "close": 0.4585, "volume": 593430.0, "close_time": 1758614399999, "quote_volume": 264911.44884, "trades": 1950, "taker_buy_base": 265286.4, "taker_buy_quote": 118265.28085 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.4585, "high": 0.4639, "low": 0.4397, "close": 0.4449, "volume": 534014.6, "close_time": 1758628799999, "quote_volume": 239681.61468, "trades": 1500, "taker_buy_base": 222306.8, "taker_buy_quote": 100062.73567 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.4445, "high": 0.481, "low": 0.4422, "close": 0.4745, "volume": 1085820.5, "close_time": 1758643199999, "quote_volume": 507273.77219, "trades": 3148, "taker_buy_base": 606934.4, "taker_buy_quote": 283192.87267 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.4749, "high": 0.4846, "low": 0.4534, "close": 0.4564, "volume": 673727.2, "close_time": 1758657599999, "quote_volume": 316129.61879, "trades": 2423, "taker_buy_base": 372387.8, "taker_buy_quote": 174457.15777 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.456, "high": 0.4635, "low": 0.444, "close": 0.4468, "volume": 312813.8, "close_time": 1758671999999, "quote_volume": 142561.51033, "trades": 1191, "taker_buy_base": 120469.4, "taker_buy_quote": 54979.25275 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.447, "high": 0.4583, "low": 0.4266, "close": 0.4266, "volume": 439526.8, "close_time": 1758686399999, "quote_volume": 195126.92657, "trades": 2330, "taker_buy_base": 177983.1, "taker_buy_quote": 78883.43317 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.4268, "high": 0.4446, "low": 0.4162, "close": 0.4416, "volume": 704271.9, "close_time": 1758700799999, "quote_volume": 305315.60311, "trades": 3323, "taker_buy_base": 303251.4, "taker_buy_quote": 131475.7928 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.4423, "high": 0.4467, "low": 0.4362, "close": 0.4405, "volume": 179619.1, "close_time": 1758715199999, "quote_volume": 79243.77726, "trades": 1191, "taker_buy_base": 108160.9, "taker_buy_quote": 47739.67982 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.4404, "high": 0.4476, "low": 0.4338, "close": 0.4375, "volume": 365794.9, "close_time": 1758729599999, "quote_volume": 161056.20732, "trades": 1819, "taker_buy_base": 201148.2, "taker_buy_quote": 88651.30581 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.4377, "high": 0.4458, "low": 0.4359, "close": 0.443, "volume": 228195.1, "close_time": 1758743999999, "quote_volume": 100823.18639, "trades": 1198, "taker_buy_base": 93714.8, "taker_buy_quote": 41396.89746 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.4429, "high": 0.4471, "low": 0.4325, "close": 0.4405, "volume": 200866.9, "close_time": 1758758399999, "quote_volume": 87964.03565, "trades": 758, "taker_buy_base": 94908.6, "taker_buy_quote": 41645.93179 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.44, "high": 0.4405, "low": 0.4152, "close": 0.4177, "volume": 353028.3, "close_time": 1758772799999, "quote_volume": 151629.11083, "trades": 1636, "taker_buy_base": 183889.8, "taker_buy_quote": 79147.06082 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.4198, "high": 0.4205, "low": 0.4035, "close": 0.4071, "volume": 373537.6, "close_time": 1758787199999, "quote_volume": 152576.04437, "trades": 1590, "taker_buy_base": 216026.1, "taker_buy_quote": 88217.86714 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.4074, "high": 0.4124, "low": 0.4003, "close": 0.4009, "volume": 150893.2, "close_time": 1758801599999, "quote_volume": 61374.57337, "trades": 870, "taker_buy_base": 81787.9, "taker_buy_quote": 33297.51842 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.4028, "high": 0.4076, "low": 0.3933, "close": 0.399, "volume": 436732.3, "close_time": 1758815999999, "quote_volume": 174486.62332, "trades": 2050, "taker_buy_base": 203954.2, "taker_buy_quote": 81500.8361 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.4001, "high": 0.4014, "low": 0.3739, "close": 0.377, "volume": 693216.7, "close_time": 1758830399999, "quote_volume": 266047.4116, "trades": 2394, "taker_buy_base": 335331.3, "taker_buy_quote": 128432.15323 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.3774, "high": 0.381, "low": 0.3699, "close": 0.3719, "volume": 230613.0, "close_time": 1758844799999, "quote_volume": 86357.59786, "trades": 688, "taker_buy_base": 106803.7, "taker_buy_quote": 40048.02522 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.3753, "high": 0.3837, "low": 0.3724, "close": 0.3759, "volume": 95580.3, "close_time": 1758859199999, "quote_volume": 36165.47532, "trades": 389, "taker_buy_base": 54956.0, "taker_buy_quote": 20842.94667 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.3762, "high": 0.3765, "low": 0.3639, "close": 0.3735, "volume": 250485.6, "close_time": 1758873599999, "quote_volume": 92565.84702, "trades": 919, "taker_buy_base": 105655.0, "taker_buy_quote": 39083.83815 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.3746, "high": 0.3765, "low": 0.3634, "close": 0.3647, "volume": 189181.1, "close_time": 1758887999999, "quote_volume": 69688.96588, "trades": 720, "taker_buy_base": 94277.7, "taker_buy_quote": 34763.77312 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.3643, "high": 0.3706, "low": 0.3569, "close": 0.3651, "volume": 253188.6, "close_time": 1758902399999, "quote_volume": 92520.6687, "trades": 1128, "taker_buy_base": 137717.4, "taker_buy_quote": 50343.94481 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.3655, "high": 0.3941, "low": 0.3652, "close": 0.3802, "volume": 339135.2, "close_time": 1758916799999, "quote_volume": 130137.75963, "trades": 1301, "taker_buy_base": 174701.8, "taker_buy_quote": 66776.86306 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.3797, "high": 0.3834, "low": 0.3764, "close": 0.3834, "volume": 66414.0, "close_time": 1758931199999, "quote_volume": 25191.85864, "trades": 236, "taker_buy_base": 39132.5, "taker_buy_quote": 14845.17023 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3834, "high": 0.3889, "low": 0.381, "close": 0.3868, "volume": 96733.0, "close_time": 1758945599999, "quote_volume": 37291.05243, "trades": 348, "taker_buy_base": 45753.2, "taker_buy_quote": 17625.82438 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.3863, "high": 0.4089, "low": 0.3859, "close": 0.4066, "volume": 335455.9, "close_time": 1758959999999, "quote_volume": 132733.50126, "trades": 971, "taker_buy_base": 173796.6, "taker_buy_quote": 68754.38454 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.4047, "high": 0.4373, "low": 0.3925, "close": 0.4244, "volume": 1663390.0, "close_time": 1758974399999, "quote_volume": 695283.02057, "trades": 5480, "taker_buy_base": 831384.8, "taker_buy_quote": 347517.25974 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.4234, "high": 0.474, "low": 0.4136, "close": 0.444, "volume": 3691682.3, "close_time": 1758988799999, "quote_volume": 1638351.63179, "trades": 10019, "taker_buy_base": 1842920.9, "taker_buy_quote": 819032.67536 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.444, "high": 0.4691, "low": 0.4378, "close": 0.4644, "volume": 1804753.8, "close_time": 1759003199999, "quote_volume": 818243.19178, "trades": 6474, "taker_buy_base": 943255.9, "taker_buy_quote": 428226.13787 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.4659, "high": 0.4894, "low": 0.4396, "close": 0.4421, "volume": 1817720.1, "close_time": 1759017599999, "quote_volume": 850417.03971, "trades": 5043, "taker_buy_base": 913977.5, "taker_buy_quote": 428280.19765 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4419, "high": 0.4443, "low": 0.4171, "close": 0.4239, "volume": 450693.9, "close_time": 1759031999999, "quote_volume": 193036.55182, "trades": 1116, "taker_buy_base": 225024.8, "taker_buy_quote": 96471.84638 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.4239, "high": 0.4374, "low": 0.4068, "close": 0.4093, "volume": 1014853.1, "close_time": 1759046399999, "quote_volume": 429606.43813, "trades": 2110, "taker_buy_base": 515594.5, "taker_buy_quote": 219157.2573 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.4089, "high": 0.4136, "low": 0.397, "close": 0.4086, "volume": 462971.7, "close_time": 1759060799999, "quote_volume": 187522.40545, "trades": 945, "taker_buy_base": 222462.4, "taker_buy_quote": 90213.42075 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.4089, "high": 0.4167, "low": 0.4032, "close": 0.4143, "volume": 376124.3, "close_time": 1759075199999, "quote_volume": 154123.7062, "trades": 952, "taker_buy_base": 158796.6, "taker_buy_quote": 65198.01448 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.4142, "high": 0.4277, "low": 0.4115, "close": 0.427, "volume": 270207.9, "close_time": 1759089599999, "quote_volume": 113301.235, "trades": 680, "taker_buy_base": 132491.3, "taker_buy_quote": 55473.85797 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.4282, "high": 0.4403, "low": 0.4268, "close": 0.4343, "volume": 389729.2, "close_time": 1759103999999, "quote_volume": 168819.76217, "trades": 894, "taker_buy_base": 211311.2, "taker_buy_quote": 91628.91961 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4343, "high": 0.4653, "low": 0.4343, "close": 0.4627, "volume": 431902.8, "close_time": 1759118399999, "quote_volume": 193678.86563, "trades": 1066, "taker_buy_base": 223864.1, "taker_buy_quote": 100367.14992 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.4629, "high": 0.5072, "low": 0.4596, "close": 0.4622, "volume": 2713819.0, "close_time": 1759132799999, "quote_volume": 1311679.40447, "trades": 9855, "taker_buy_base": 1331500.7, "taker_buy_quote": 642916.29674 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.4613, "high": 0.4687, "low": 0.4369, "close": 0.4456, "volume": 1027157.3, "close_time": 1759147199999, "quote_volume": 463784.68846, "trades": 3635, "taker_buy_base": 541141.3, "taker_buy_quote": 244047.67695 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.4452, "high": 0.4557, "low": 0.4335, "close": 0.4345, "volume": 864934.7, "close_time": 1759161599999, "quote_volume": 384903.04819, "trades": 3085, "taker_buy_base": 423692.2, "taker_buy_quote": 188925.38059 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.4345, "high": 0.4387, "low": 0.4227, "close": 0.4334, "volume": 595128.7, "close_time": 1759175999999, "quote_volume": 255975.47388, "trades": 1909, "taker_buy_base": 301914.0, "taker_buy_quote": 129881.34075 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.4335, "high": 0.4463, "low": 0.4318, "close": 0.4342, "volume": 314096.4, "close_time": 1759190399999, "quote_volume": 138379.52831, "trades": 721, "taker_buy_base": 135659.5, "taker_buy_quote": 59635.68306 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4342, "high": 0.4358, "low": 0.4228, "close": 0.4289, "volume": 516394.5, "close_time": 1759204799999, "quote_volume": 221698.43202, "trades": 1575, "taker_buy_base": 256458.5, "taker_buy_quote": 110185.29802 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.4284, "high": 0.4413, "low": 0.4272, "close": 0.4361, "volume": 371291.5, "close_time": 1759219199999, "quote_volume": 161783.28487, "trades": 1301, "taker_buy_base": 202464.6, "taker_buy_quote": 88242.99488 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.4361, "high": 0.4394, "low": 0.4114, "close": 0.4182, "volume": 379155.9, "close_time": 1759233599999, "quote_volume": 161085.97284, "trades": 1257, "taker_buy_base": 178069.8, "taker_buy_quote": 75576.92174 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.4161, "high": 0.4184, "low": 0.3976, "close": 0.4023, "volume": 383821.4, "close_time": 1759247999999, "quote_volume": 157105.8521, "trades": 1190, "taker_buy_base": 176309.4, "taker_buy_quote": 72114.23662 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4017, "high": 0.4091, "low": 0.3984, "close": 0.4081, "volume": 204216.7, "close_time": 1759262399999, "quote_volume": 82389.84264, "trades": 730, "taker_buy_base": 101921.4, "taker_buy_quote": 41143.29801 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.408, "high": 0.4114, "low": 0.403, "close": 0.4085, "volume": 145596.8, "close_time": 1759276799999, "quote_volume": 59383.7391, "trades": 505, "taker_buy_base": 75803.7, "taker_buy_quote": 30932.36098 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4091, "high": 0.4151, "low": 0.4023, "close": 0.4023, "volume": 122618.7, "close_time": 1759291199999, "quote_volume": 50449.92399, "trades": 318, "taker_buy_base": 64020.6, "taker_buy_quote": 26352.83914 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4038, "high": 0.42, "low": 0.4034, "close": 0.4087, "volume": 376878.0, "close_time": 1759305599999, "quote_volume": 155329.01456, "trades": 1202, "taker_buy_base": 171516.5, "taker_buy_quote": 70731.1346 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.4085, "high": 0.4288, "low": 0.4082, "close": 0.4142, "volume": 537625.2, "close_time": 1759319999999, "quote_volume": 225551.55532, "trades": 1842, "taker_buy_base": 302045.0, "taker_buy_quote": 126615.91701 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.4142, "high": 0.4158, "low": 0.4038, "close": 0.4083, "volume": 547993.7, "close_time": 1759334399999, "quote_volume": 224435.19767, "trades": 1784, "taker_buy_base": 215994.2, "taker_buy_quote": 88561.80653 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4104, "high": 0.4128, "low": 0.4034, "close": 0.4074, "volume": 459786.7, "close_time": 1759348799999, "quote_volume": 187848.8331, "trades": 1468, "taker_buy_base": 334575.7, "taker_buy_quote": 136785.9771 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.4063, "high": 0.4145, "low": 0.4033, "close": 0.4081, "volume": 193594.5, "close_time": 1759363199999, "quote_volume": 79070.81051, "trades": 677, "taker_buy_base": 87027.8, "taker_buy_quote": 35576.94843 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4082, "high": 0.4196, "low": 0.4081, "close": 0.4165, "volume": 112984.8, "close_time": 1759377599999, "quote_volume": 46966.14202, "trades": 352, "taker_buy_base": 50882.2, "taker_buy_quote": 21127.83177 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.4165, "high": 0.4244, "low": 0.4103, "close": 0.4239, "volume": 322473.5, "close_time": 1759391999999, "quote_volume": 134756.90232, "trades": 865, "taker_buy_base": 210772.4, "taker_buy_quote": 88096.74734 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.4234, "high": 0.4457, "low": 0.4234, "close": 0.4261, "volume": 685817.0, "close_time": 1759406399999, "quote_volume": 296989.70129, "trades": 2007, "taker_buy_base": 304928.0, "taker_buy_quote": 132173.46408 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.4263, "high": 0.436, "low": 0.4137, "close": 0.4215, "volume": 308052.1, "close_time": 1759420799999, "quote_volume": 129961.03282, "trades": 1135, "taker_buy_base": 162615.0, "taker_buy_quote": 68679.11323 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.4214, "high": 0.4392, "low": 0.4192, "close": 0.4383, "volume": 237470.0, "close_time": 1759435199999, "quote_volume": 101747.88171, "trades": 758, "taker_buy_base": 125430.1, "taker_buy_quote": 53744.2066 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.4382, "high": 0.4646, "low": 0.4379, "close": 0.4516, "volume": 563835.1, "close_time": 1759449599999, "quote_volume": 255792.75387, "trades": 1591, "taker_buy_base": 287024.3, "taker_buy_quote": 130258.60413 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4514, "high": 0.4653, "low": 0.438, "close": 0.4602, "volume": 221450.2, "close_time": 1759463999999, "quote_volume": 100205.38317, "trades": 721, "taker_buy_base": 84125.4, "taker_buy_quote": 38021.18129 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4595, "high": 0.4818, "low": 0.4489, "close": 0.4532, "volume": 750000.3, "close_time": 1759478399999, "quote_volume": 349158.59541, "trades": 1988, "taker_buy_base": 357865.7, "taker_buy_quote": 166992.34632 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.4523, "high": 0.4606, "low": 0.4433, "close": 0.4479, "volume": 554959.0, "close_time": 1759492799999, "quote_volume": 250706.07583, "trades": 1298, "taker_buy_base": 285595.4, "taker_buy_quote": 129087.7184 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.4476, "high": 0.4593, "low": 0.4439, "close": 0.4593, "volume": 710636.4, "close_time": 1759507199999, "quote_volume": 321309.21009, "trades": 2277, "taker_buy_base": 349131.5, "taker_buy_quote": 157747.99687 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.4585, "high": 0.472, "low": 0.4378, "close": 0.4506, "volume": 1201591.9, "close_time": 1759521599999, "quote_volume": 545740.33598, "trades": 4838, "taker_buy_base": 537746.4, "taker_buy_quote": 244815.11521 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.4513, "high": 0.4664, "low": 0.4489, "close": 0.4547, "volume": 233068.7, "close_time": 1759535999999, "quote_volume": 106542.52597, "trades": 980, "taker_buy_base": 127924.6, "taker_buy_quote": 58518.58759 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4544, "high": 0.4615, "low": 0.4444, "close": 0.4505, "volume": 139108.4, "close_time": 1759550399999, "quote_volume": 62876.66115, "trades": 742, "taker_buy_base": 67244.9, "taker_buy_quote": 30399.27007 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.4502, "high": 0.456, "low": 0.4462, "close": 0.4534, "volume": 150324.3, "close_time": 1759564799999, "quote_volume": 67797.59114, "trades": 695, "taker_buy_base": 76533.8, "taker_buy_quote": 34503.49265 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.4537, "high": 0.462, "low": 0.4492, "close": 0.4552, "volume": 366299.8, "close_time": 1759579199999, "quote_volume": 167020.81906, "trades": 1483, "taker_buy_base": 200817.4, "taker_buy_quote": 91655.90718 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.4541, "high": 0.4764, "low": 0.4433, "close": 0.4457, "volume": 742305.7, "close_time": 1759593599999, "quote_volume": 342834.90131, "trades": 2793, "taker_buy_base": 340660.8, "taker_buy_quote": 157398.91604 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.4471, "high": 0.4524, "low": 0.4352, "close": 0.4383, "volume": 314568.3, "close_time": 1759607999999, "quote_volume": 139136.1683, "trades": 1321, "taker_buy_base": 142645.2, "taker_buy_quote": 63088.45676 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.4407, "high": 0.4494, "low": 0.4397, "close": 0.4415, "volume": 202223.3, "close_time": 1759622399999, "quote_volume": 89982.78747, "trades": 717, "taker_buy_base": 65653.1, "taker_buy_quote": 29191.27521 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4415, "high": 0.4552, "low": 0.4349, "close": 0.4455, "volume": 360050.5, "close_time": 1759636799999, "quote_volume": 161192.51675, "trades": 1085, "taker_buy_base": 200188.2, "taker_buy_quote": 89611.23401 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.4457, "high": 0.4653, "low": 0.4457, "close": 0.4623, "volume": 494363.3, "close_time": 1759651199999, "quote_volume": 225059.19153, "trades": 2015, "taker_buy_base": 321743.5, "taker_buy_quote": 146212.16312 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.4623, "high": 0.4636, "low": 0.4446, "close": 0.4464, "volume": 317005.4, "close_time": 1759665599999, "quote_volume": 143271.54366, "trades": 1379, "taker_buy_base": 150775.8, "taker_buy_quote": 68136.19089 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.4464, "high": 0.4498, "low": 0.4363, "close": 0.4449, "volume": 218948.7, "close_time": 1759679999999, "quote_volume": 96992.12405, "trades": 1017, "taker_buy_base": 110157.2, "taker_buy_quote": 48808.15267 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.4452, "high": 0.448, "low": 0.4248, "close": 0.4259, "volume": 353903.0, "close_time": 1759694399999, "quote_volume": 154624.27469, "trades": 1455, "taker_buy_base": 151716.2, "taker_buy_quote": 66213.23631 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.4256, "high": 0.4305, "low": 0.4254, "close": 0.4296, "volume": 57322.4, "close_time": 1759708799999, "quote_volume": 24553.94023, "trades": 285, "taker_buy_base": 26734.7, "taker_buy_quote": 11461.30576 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4296, "high": 0.4383, "low": 0.4273, "close": 0.4356, "volume": 83096.1, "close_time": 1759723199999, "quote_volume": 35955.97374, "trades": 462, "taker_buy_base": 41090.7, "taker_buy_quote": 17769.74992 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.4382, "high": 0.469, "low": 0.4317, "close": 0.4579, "volume": 574140.8, "close_time": 1759737599999, "quote_volume": 261212.52343, "trades": 2059, "taker_buy_base": 316525.7, "taker_buy_quote": 144221.29861 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.4585, "high": 0.4715, "low": 0.4565, "close": 0.4614, "volume": 605448.9, "close_time": 1759751999999, "quote_volume": 281123.31237, "trades": 2256, "taker_buy_base": 320258.0, "taker_buy_quote": 148703.4935 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.4617, "high": 0.4736, "low": 0.4587, "close": 0.4608, "volume": 647415.9, "close_time": 1759766399999, "quote_volume": 301283.66545, "trades": 2475, "taker_buy_base": 287665.6, "taker_buy_quote": 133984.30533 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.46, "high": 0.4678, "low": 0.454, "close": 0.4604, "volume": 272547.8, "close_time": 1759780799999, "quote_volume": 125288.45873, "trades": 1203, "taker_buy_base": 137471.5, "taker_buy_quote": 63153.0363 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.4604, "high": 0.4632, "low": 0.4546, "close": 0.4591, "volume": 150037.5, "close_time": 1759795199999, "quote_volume": 68939.65234, "trades": 379, "taker_buy_base": 60841.9, "taker_buy_quote": 27944.29921 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4609, "high": 0.4684, "low": 0.4547, "close": 0.4652, "volume": 263572.3, "close_time": 1759809599999, "quote_volume": 122033.91515, "trades": 596, "taker_buy_base": 109520.5, "taker_buy_quote": 50635.61568 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.4646, "high": 0.483, "low": 0.4573, "close": 0.4628, "volume": 605608.5, "close_time": 1759823999999, "quote_volume": 284714.27, "trades": 1679, "taker_buy_base": 288427.6, "taker_buy_quote": 135922.56257 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.4628, "high": 0.4992, "low": 0.4515, "close": 0.4991, "volume": 825727.8, "close_time": 1759838399999, "quote_volume": 394181.02055, "trades": 2885, "taker_buy_base": 411640.0, "taker_buy_quote": 197158.18018 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.4993, "high": 0.5121, "low": 0.4543, "close": 0.4618, "volume": 2161372.9, "close_time": 1759852799999, "quote_volume": 1045432.27069, "trades": 7693, "taker_buy_base": 1111046.7, "taker_buy_quote": 537067.28656 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.4618, "high": 0.4705, "low": 0.4479, "close": 0.4528, "volume": 495943.6, "close_time": 1759867199999, "quote_volume": 226916.33336, "trades": 1483, "taker_buy_base": 288313.2, "taker_buy_quote": 132123.63236 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.4533, "high": 0.4663, "low": 0.445, "close": 0.4526, "volume": 359138.4, "close_time": 1759881599999, "quote_volume": 164390.84695, "trades": 1135, "taker_buy_base": 180058.4, "taker_buy_quote": 81869.58163 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4523, "high": 0.4597, "low": 0.4342, "close": 0.4354, "volume": 314826.9, "close_time": 1759895999999, "quote_volume": 140474.23645, "trades": 1396, "taker_buy_base": 145962.3, "taker_buy_quote": 65263.47868 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.4352, "high": 0.4733, "low": 0.4285, "close": 0.4723, "volume": 621129.7, "close_time": 1759910399999, "quote_volume": 277148.71692, "trades": 2124, "taker_buy_base": 372925.6, "taker_buy_quote": 166476.12295 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.4721, "high": 0.486, "low": 0.4586, "close": 0.4627, "volume": 956101.4, "close_time": 1759924799999, "quote_volume": 451366.21263, "trades": 3191, "taker_buy_base": 452568.8, "taker_buy_quote": 213961.91513 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.4607, "high": 0.5124, "low": 0.4598, "close": 0.4842, "volume": 2058733.4, "close_time": 1759939199999, "quote_volume": 992588.41976, "trades": 6320, "taker_buy_base": 1043181.0, "taker_buy_quote": 503510.43171 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.4839, "high": 0.4908, "low": 0.4764, "close": 0.4793, "volume": 718784.0, "close_time": 1759953599999, "quote_volume": 347163.04869, "trades": 2632, "taker_buy_base": 290596.8, "taker_buy_quote": 140398.17693 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.4796, "high": 0.4821, "low": 0.4635, "close": 0.4686, "volume": 336990.1, "close_time": 1759967999999, "quote_volume": 159142.16691, "trades": 860, "taker_buy_base": 175340.7, "taker_buy_quote": 82675.12267 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4696, "high": 0.4705, "low": 0.4446, "close": 0.4567, "volume": 355349.6, "close_time": 1759982399999, "quote_volume": 162307.65016, "trades": 1225, "taker_buy_base": 190440.0, "taker_buy_quote": 86527.30422 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.457, "high": 0.4586, "low": 0.4474, "close": 0.448, "volume": 213676.7, "close_time": 1759996799999, "quote_volume": 96733.95359, "trades": 610, "taker_buy_base": 126933.1, "taker_buy_quote": 57409.48205 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.4485, "high": 0.4485, "low": 0.4294, "close": 0.4329, "volume": 352025.1, "close_time": 1760011199999, "quote_volume": 153766.92664, "trades": 1315, "taker_buy_base": 192682.7, "taker_buy_quote": 84194.79306 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.4315, "high": 0.4403, "low": 0.4136, "close": 0.4186, "volume": 460270.1, "close_time": 1760025599999, "quote_volume": 195608.19457, "trades": 1507, "taker_buy_base": 160763.8, "taker_buy_quote": 68603.90094 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.4189, "high": 0.4268, "low": 0.4163, "close": 0.4236, "volume": 98650.1, "close_time": 1760039999999, "quote_volume": 41554.07217, "trades": 521, "taker_buy_base": 54590.3, "taker_buy_quote": 23001.95513 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.4243, "high": 0.4308, "low": 0.4228, "close": 0.43, "volume": 45218.4, "close_time": 1760054399999, "quote_volume": 19353.23625, "trades": 165, "taker_buy_base": 23789.4, "taker_buy_quote": 10196.05133 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4293, "high": 0.4331, "low": 0.4174, "close": 0.4277, "volume": 64481.0, "close_time": 1760068799999, "quote_volume": 27482.31411, "trades": 233, "taker_buy_base": 39415.5, "taker_buy_quote": 16737.9394 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.4294, "high": 0.4312, "low": 0.4179, "close": 0.4201, "volume": 80469.4, "close_time": 1760083199999, "quote_volume": 34233.00307, "trades": 339, "taker_buy_base": 51678.0, "taker_buy_quote": 21992.23424 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.4206, "high": 0.4255, "low": 0.4136, "close": 0.424, "volume": 70741.4, "close_time": 1760097599999, "quote_volume": 29638.6517, "trades": 228, "taker_buy_base": 42027.5, "taker_buy_quote": 17593.86679 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.424, "high": 0.427, "low": 0.3823, "close": 0.3866, "volume": 615512.9, "close_time": 1760111999999, "quote_volume": 244642.87003, "trades": 1373, "taker_buy_base": 307929.3, "taker_buy_quote": 122614.92262 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.3855, "high": 0.3917, "low": 0.3708, "close": 0.3781, "volume": 207589.6, "close_time": 1760126399999, "quote_volume": 79505.77912, "trades": 593, "taker_buy_base": 78346.3, "taker_buy_quote": 29918.63743 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.3785, "high": 0.3798, "low": 0.0746, "close": 0.2507, "volume": 4081338.7, "close_time": 1760140799999, "quote_volume": 1006353.02704, "trades": 7839, "taker_buy_base": 1440856.3, "taker_buy_quote": 390171.84233 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2509, "high": 0.2743, "low": 0.2453, "close": 0.273, "volume": 1032613.1, "close_time": 1760155199999, "quote_volume": 268872.80351, "trades": 2313, "taker_buy_base": 494504.7, "taker_buy_quote": 128502.92012 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.2724, "high": 0.2788, "low": 0.2657, "close": 0.2754, "volume": 610735.9, "close_time": 1760169599999, "quote_volume": 166743.53251, "trades": 1569, "taker_buy_base": 361502.1, "taker_buy_quote": 98877.83938 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.2754, "high": 0.2955, "low": 0.2745, "close": 0.2895, "volume": 446084.7, "close_time": 1760183999999, "quote_volume": 127773.00814, "trades": 815, "taker_buy_base": 250861.6, "taker_buy_quote": 71766.18797 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.2892, "high": 0.2922, "low": 0.274, "close": 0.2781, "volume": 573159.0, "close_time": 1760198399999, "quote_volume": 161916.31372, "trades": 834, "taker_buy_base": 258447.8, "taker_buy_quote": 72975.55627 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.2791, "high": 0.2833, "low": 0.2649, "close": 0.2671, "volume": 253550.6, "close_time": 1760212799999, "quote_volume": 69788.0422, "trades": 344, "taker_buy_base": 133017.1, "taker_buy_quote": 36593.92624 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.2683, "high": 0.2684, "low": 0.2508, "close": 0.2617, "volume": 621861.9, "close_time": 1760227199999, "quote_volume": 161627.28683, "trades": 614, "taker_buy_base": 304943.3, "taker_buy_quote": 79026.32709 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2619, "high": 0.2645, "low": 0.256, "close": 0.2636, "volume": 287258.8, "close_time": 1760241599999, "quote_volume": 75190.7105, "trades": 474, "taker_buy_base": 130917.7, "taker_buy_quote": 34174.21888 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.2642, "high": 0.269, "low": 0.2641, "close": 0.2675, "volume": 117138.6, "close_time": 1760255999999, "quote_volume": 31230.53789, "trades": 282, "taker_buy_base": 63362.8, "taker_buy_quote": 16891.45339 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.2671, "high": 0.2872, "low": 0.2628, "close": 0.2866, "volume": 377306.6, "close_time": 1760270399999, "quote_volume": 104563.43853, "trades": 674, "taker_buy_base": 189405.3, "taker_buy_quote": 52497.18816 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.286, "high": 0.3085, "low": 0.2822, "close": 0.3068, "volume": 1272192.5, "close_time": 1760284799999, "quote_volume": 372511.43175, "trades": 1810, "taker_buy_base": 697249.7, "taker_buy_quote": 205082.06943 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.307, "high": 0.3135, "low": 0.3015, "close": 0.3122, "volume": 511347.0, "close_time": 1760299199999, "quote_volume": 157522.91519, "trades": 1048, "taker_buy_base": 180193.3, "taker_buy_quote": 55450.7161 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3122, "high": 0.3144, "low": 0.3041, "close": 0.309, "volume": 203483.4, "close_time": 1760313599999, "quote_volume": 62615.00012, "trades": 435, "taker_buy_base": 103621.4, "taker_buy_quote": 31937.14617 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3073, "high": 0.3125, "low": 0.3044, "close": 0.3072, "volume": 297555.7, "close_time": 1760327999999, "quote_volume": 91803.86039, "trades": 469, "taker_buy_base": 150470.7, "taker_buy_quote": 46440.75297 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3073, "high": 0.3301, "low": 0.3026, "close": 0.3271, "volume": 1157654.7, "close_time": 1760342399999, "quote_volume": 371406.55528, "trades": 1232, "taker_buy_base": 628075.6, "taker_buy_quote": 201429.55965 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.327, "high": 0.3357, "low": 0.3091, "close": 0.3139, "volume": 1006312.4, "close_time": 1760356799999, "quote_volume": 325881.94292, "trades": 1733, "taker_buy_base": 502306.1, "taker_buy_quote": 162755.17381 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3126, "high": 0.3264, "low": 0.3083, "close": 0.3162, "volume": 955932.3, "close_time": 1760371199999, "quote_volume": 305730.81356, "trades": 2036, "taker_buy_base": 438719.1, "taker_buy_quote": 140504.04611 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3167, "high": 0.3321, "low": 0.3161, "close": 0.3283, "volume": 293232.8, "close_time": 1760385599999, "quote_volume": 94596.79324, "trades": 775, "taker_buy_base": 148266.6, "taker_buy_quote": 47816.82253 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3285, "high": 0.3504, "low": 0.3285, "close": 0.3394, "volume": 269654.9, "close_time": 1760399999999, "quote_volume": 91954.37573, "trades": 795, "taker_buy_base": 140638.2, "taker_buy_quote": 47869.7417 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3394, "high": 0.3469, "low": 0.327, "close": 0.3304, "volume": 242222.1, "close_time": 1760414399999, "quote_volume": 80930.1894, "trades": 651, "taker_buy_base": 110911.6, "taker_buy_quote": 37017.44997 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3303, "high": 0.3303, "low": 0.2943, "close": 0.2981, "volume": 831859.6, "close_time": 1760428799999, "quote_volume": 257189.71649, "trades": 2031, "taker_buy_base": 348314.5, "taker_buy_quote": 107386.85995 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.2974, "high": 0.3018, "low": 0.2885, "close": 0.2957, "volume": 301058.9, "close_time": 1760443199999, "quote_volume": 89092.05617, "trades": 799, "taker_buy_base": 138647.9, "taker_buy_quote": 41044.46967 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.2956, "high": 0.3099, "low": 0.29, "close": 0.3092, "volume": 499546.6, "close_time": 1760457599999, "quote_volume": 149422.78795, "trades": 1086, "taker_buy_base": 338116.0, "taker_buy_quote": 101138.47605 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.309, "high": 0.3191, "low": 0.3018, "close": 0.3034, "volume": 558994.0, "close_time": 1760471999999, "quote_volume": 172119.59396, "trades": 969, "taker_buy_base": 234487.3, "taker_buy_quote": 72419.98143 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3046, "high": 0.311, "low": 0.3035, "close": 0.3073, "volume": 154723.3, "close_time": 1760486399999, "quote_volume": 47567.60367, "trades": 379, "taker_buy_base": 62730.4, "taker_buy_quote": 19318.47882 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3071, "high": 0.3126, "low": 0.3028, "close": 0.3067, "volume": 134459.1, "close_time": 1760500799999, "quote_volume": 41279.00449, "trades": 310, "taker_buy_base": 77868.5, "taker_buy_quote": 23834.57258 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3058, "high": 0.3094, "low": 0.2976, "close": 0.303, "volume": 237954.1, "close_time": 1760515199999, "quote_volume": 71787.54122, "trades": 455, "taker_buy_base": 112573.9, "taker_buy_quote": 33925.76531 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3029, "high": 0.3103, "low": 0.297, "close": 0.3009, "volume": 403699.6, "close_time": 1760529599999, "quote_volume": 121737.08298, "trades": 983, "taker_buy_base": 253778.1, "taker_buy_quote": 76424.42614 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3005, "high": 0.3057, "low": 0.2915, "close": 0.2947, "volume": 326788.9, "close_time": 1760543999999, "quote_volume": 97792.86314, "trades": 966, "taker_buy_base": 174744.1, "taker_buy_quote": 52315.02759 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.2943, "high": 0.2961, "low": 0.2878, "close": 0.289, "volume": 115246.1, "close_time": 1760558399999, "quote_volume": 33662.28065, "trades": 348, "taker_buy_base": 55256.9, "taker_buy_quote": 16151.4992 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2915, "high": 0.292, "low": 0.2828, "close": 0.2891, "volume": 154652.5, "close_time": 1760572799999, "quote_volume": 44330.48921, "trades": 419, "taker_buy_base": 71124.5, "taker_buy_quote": 20367.27454 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2894, "high": 0.2973, "low": 0.2857, "close": 0.2928, "volume": 282307.3, "close_time": 1760587199999, "quote_volume": 82530.8092, "trades": 715, "taker_buy_base": 162054.2, "taker_buy_quote": 47413.14763 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2927, "high": 0.2981, "low": 0.2894, "close": 0.2935, "volume": 90884.6, "close_time": 1760601599999, "quote_volume": 26663.94737, "trades": 355, "taker_buy_base": 42404.2, "taker_buy_quote": 12442.79929 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.292, "high": 0.2936, "low": 0.2739, "close": 0.29, "volume": 560317.5, "close_time": 1760615999999, "quote_volume": 160265.58886, "trades": 1536, "taker_buy_base": 231890.4, "taker_buy_quote": 66166.95713 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.293, "high": 0.293, "low": 0.2735, "close": 0.2757, "volume": 340077.1, "close_time": 1760630399999, "quote_volume": 96588.05979, "trades": 905, "taker_buy_base": 183784.1, "taker_buy_quote": 52193.9835 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2744, "high": 0.2865, "low": 0.2701, "close": 0.2765, "volume": 375733.0, "close_time": 1760644799999, "quote_volume": 105032.34847, "trades": 680, "taker_buy_base": 191418.6, "taker_buy_quote": 53242.22222 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2767, "high": 0.2767, "low": 0.2699, "close": 0.2758, "volume": 132680.9, "close_time": 1760659199999, "quote_volume": 36312.41682, "trades": 467, "taker_buy_base": 98918.6, "taker_buy_quote": 27075.88211 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2755, "high": 0.2793, "low": 0.2733, "close": 0.2763, "volume": 25308.0, "close_time": 1760673599999, "quote_volume": 7007.9146, "trades": 67, "taker_buy_base": 12373.7, "taker_buy_quote": 3418.41733 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2761, "high": 0.2761, "low": 0.2459, "close": 0.2473, "volume": 795244.5, "close_time": 1760687999999, "quote_volume": 202465.01208, "trades": 1806, "taker_buy_base": 372692.3, "taker_buy_quote": 94731.22923 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2475, "high": 0.2602, "low": 0.2415, "close": 0.2582, "volume": 666999.2, "close_time": 1760702399999, "quote_volume": 168328.56107, "trades": 1438, "taker_buy_base": 301776.9, "taker_buy_quote": 75835.47464 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.2582, "high": 0.2615, "low": 0.2503, "close": 0.2612, "volume": 222951.8, "close_time": 1760716799999, "quote_volume": 57171.8197, "trades": 487, "taker_buy_base": 127428.2, "taker_buy_quote": 32701.27895 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.2618, "high": 0.2648, "low": 0.2577, "close": 0.2599, "volume": 104482.1, "close_time": 1760731199999, "quote_volume": 27332.22587, "trades": 265, "taker_buy_base": 40895.9, "taker_buy_quote": 10672.19528 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.2592, "high": 0.2659, "low": 0.2592, "close": 0.2597, "volume": 23460.5, "close_time": 1760745599999, "quote_volume": 6145.45269, "trades": 112, "taker_buy_base": 13033.9, "taker_buy_quote": 3417.42109 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2594, "high": 0.2648, "low": 0.2593, "close": 0.2634, "volume": 31288.0, "close_time": 1760759999999, "quote_volume": 8211.73227, "trades": 109, "taker_buy_base": 18552.8, "taker_buy_quote": 4865.43811 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.2633, "high": 0.2709, "low": 0.2592, "close": 0.2681, "volume": 72073.3, "close_time": 1760774399999, "quote_volume": 19161.56802, "trades": 232, "taker_buy_base": 46757.9, "taker_buy_quote": 12398.7802 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.2681, "high": 0.2709, "low": 0.2634, "close": 0.2645, "volume": 76510.6, "close_time": 1760788799999, "quote_volume": 20428.94063, "trades": 305, "taker_buy_base": 43690.3, "taker_buy_quote": 11674.44408 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2632, "high": 0.2648, "low": 0.257, "close": 0.261, "volume": 116734.9, "close_time": 1760803199999, "quote_volume": 30444.43, "trades": 367, "taker_buy_base": 75164.4, "taker_buy_quote": 19604.92381 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2613, "high": 0.2644, "low": 0.2565, "close": 0.2638, "volume": 61245.3, "close_time": 1760817599999, "quote_volume": 15899.92248, "trades": 154, "taker_buy_base": 36196.8, "taker_buy_quote": 9373.72053 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2646, "high": 0.2656, "low": 0.2615, "close": 0.2619, "volume": 54573.6, "close_time": 1760831999999, "quote_volume": 14402.17161, "trades": 142, "taker_buy_base": 23804.6, "taker_buy_quote": 6287.65396 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2587, "high": 0.2625, "low": 0.2575, "close": 0.2623, "volume": 28155.7, "close_time": 1760846399999, "quote_volume": 7300.01482, "trades": 66, "taker_buy_base": 18667.4, "taker_buy_quote": 4833.54897 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2574, "close": 0.2592, "volume": 46717.6, "close_time": 1760860799999, "quote_volume": 12150.39519, "trades": 70, "taker_buy_base": 26365.8, "taker_buy_quote": 6849.59167 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.2602, "high": 0.2672, "low": 0.2553, "close": 0.2656, "volume": 251878.7, "close_time": 1760875199999, "quote_volume": 66072.04818, "trades": 800, "taker_buy_base": 121667.9, "taker_buy_quote": 31860.48692 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2648, "high": 0.2717, "low": 0.2628, "close": 0.2685, "volume": 117256.1, "close_time": 1760889599999, "quote_volume": 31436.76526, "trades": 424, "taker_buy_base": 56914.3, "taker_buy_quote": 15277.18464 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.269, "high": 0.2724, "low": 0.266, "close": 0.2669, "volume": 158688.7, "close_time": 1760903999999, "quote_volume": 42543.78919, "trades": 328, "taker_buy_base": 55671.5, "taker_buy_quote": 14953.22695 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2673, "high": 0.2684, "low": 0.2629, "close": 0.2632, "volume": 77853.0, "close_time": 1760918399999, "quote_volume": 20664.36038, "trades": 198, "taker_buy_base": 49602.3, "taker_buy_quote": 13161.98476 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.262, "high": 0.27, "low": 0.2588, "close": 0.2698, "volume": 107663.3, "close_time": 1760932799999, "quote_volume": 28193.66333, "trades": 310, "taker_buy_base": 53796.5, "taker_buy_quote": 14120.7204 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2699, "high": 0.2758, "low": 0.2678, "close": 0.2714, "volume": 272581.5, "close_time": 1760947199999, "quote_volume": 74277.47874, "trades": 639, "taker_buy_base": 194431.1, "taker_buy_quote": 52986.08191 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2715, "high": 0.2749, "low": 0.2654, "close": 0.2673, "volume": 2079263.1, "close_time": 1760961599999, "quote_volume": 562447.26137, "trades": 2339, "taker_buy_base": 1041289.2, "taker_buy_quote": 281782.16628 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2671, "high": 0.2714, "low": 0.2656, "close": 0.2656, "volume": 921363.0, "close_time": 1760975999999, "quote_volume": 247634.59723, "trades": 1203, "taker_buy_base": 513311.6, "taker_buy_quote": 138057.51869 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2657, "high": 0.2708, "low": 0.2602, "close": 0.2698, "volume": 901448.9, "close_time": 1760990399999, "quote_volume": 238911.81268, "trades": 1190, "taker_buy_base": 518539.4, "taker_buy_quote": 137555.61253 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2694, "high": 0.2712, "low": 0.2677, "close": 0.269, "volume": 106649.7, "close_time": 1761004799999, "quote_volume": 28704.75757, "trades": 124, "taker_buy_base": 64214.7, "taker_buy_quote": 17285.83447 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2691, "high": 0.2691, "low": 0.261, "close": 0.261, "volume": 104939.2, "close_time": 1761019199999, "quote_volume": 27853.19391, "trades": 149, "taker_buy_base": 56017.2, "taker_buy_quote": 14887.76739 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.2612, "high": 0.2619, "low": 0.2554, "close": 0.2588, "volume": 123701.9, "close_time": 1761033599999, "quote_volume": 31998.52086, "trades": 199, "taker_buy_base": 63352.8, "taker_buy_quote": 16371.61309 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2601, "high": 0.2615, "low": 0.256, "close": 0.261, "volume": 133630.8, "close_time": 1761047999999, "quote_volume": 34554.11261, "trades": 187, "taker_buy_base": 70425.6, "taker_buy_quote": 18186.90732 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2608, "high": 0.2767, "low": 0.2595, "close": 0.2742, "volume": 315424.0, "close_time": 1761062399999, "quote_volume": 85040.87623, "trades": 461, "taker_buy_base": 164065.0, "taker_buy_quote": 44192.22022 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2757, "high": 0.2777, "low": 0.2679, "close": 0.269, "volume": 254573.7, "close_time": 1761076799999, "quote_volume": 69241.49576, "trades": 337, "taker_buy_base": 111064.3, "taker_buy_quote": 30182.92825 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2677, "high": 0.2678, "low": 0.2544, "close": 0.2562, "volume": 119755.3, "close_time": 1761091199999, "quote_volume": 31277.17063, "trades": 326, "taker_buy_base": 54572.6, "taker_buy_quote": 14278.84902 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2558, "high": 0.2585, "low": 0.2547, "close": 0.2565, "volume": 91234.8, "close_time": 1761105599999, "quote_volume": 23418.54213, "trades": 346, "taker_buy_base": 72215.6, "taker_buy_quote": 18531.46488 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2577, "high": 0.2599, "low": 0.253, "close": 0.2573, "volume": 77310.7, "close_time": 1761119999999, "quote_volume": 19788.65857, "trades": 294, "taker_buy_base": 45458.1, "taker_buy_quote": 11633.64353 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2564, "high": 0.2564, "low": 0.2485, "close": 0.2528, "volume": 107446.6, "close_time": 1761134399999, "quote_volume": 27046.40421, "trades": 332, "taker_buy_base": 47578.2, "taker_buy_quote": 11988.09884 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.2531, "high": 0.259, "low": 0.2523, "close": 0.2552, "volume": 88726.6, "close_time": 1761148799999, "quote_volume": 22604.61695, "trades": 346, "taker_buy_base": 54381.4, "taker_buy_quote": 13857.13581 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2549, "high": 0.2562, "low": 0.2473, "close": 0.25, "volume": 178221.4, "close_time": 1761163199999, "quote_volume": 44779.14674, "trades": 615, "taker_buy_base": 80945.6, "taker_buy_quote": 20345.05083 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2498, "high": 0.2508, "low": 0.2357, "close": 0.2438, "volume": 240486.9, "close_time": 1761177599999, "quote_volume": 58319.69562, "trades": 942, "taker_buy_base": 116860.3, "taker_buy_quote": 28460.03536 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2447, "high": 0.2477, "low": 0.2442, "close": 0.2476, "volume": 46186.5, "close_time": 1761191999999, "quote_volume": 11369.0142, "trades": 168, "taker_buy_base": 26586.8, "taker_buy_quote": 6550.25142 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.2474, "high": 0.2529, "low": 0.2474, "close": 0.2501, "volume": 31107.9, "close_time": 1761206399999, "quote_volume": 7814.88773, "trades": 104, "taker_buy_base": 13632.6, "taker_buy_quote": 3434.90034 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.2513, "high": 0.2526, "low": 0.2485, "close": 0.2526, "volume": 89783.0, "close_time": 1761220799999, "quote_volume": 22528.09444, "trades": 171, "taker_buy_base": 53873.8, "taker_buy_quote": 13511.97815 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2519, "high": 0.2666, "low": 0.2487, "close": 0.2624, "volume": 209946.8, "close_time": 1761235199999, "quote_volume": 53628.2141, "trades": 454, "taker_buy_base": 113334.1, "taker_buy_quote": 29017.7307 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2628, "high": 0.2631, "low": 0.2567, "close": 0.2581, "volume": 61360.8, "close_time": 1761249599999, "quote_volume": 15935.68181, "trades": 213, "taker_buy_base": 31017.7, "taker_buy_quote": 8057.27105 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.2568, "high": 0.2604, "low": 0.2547, "close": 0.2602, "volume": 34123.5, "close_time": 1761263999999, "quote_volume": 8780.48725, "trades": 156, "taker_buy_base": 16241.1, "taker_buy_quote": 4181.38136 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2605, "high": 0.265, "low": 0.2583, "close": 0.2641, "volume": 83241.8, "close_time": 1761278399999, "quote_volume": 21849.05474, "trades": 321, "taker_buy_base": 54243.5, "taker_buy_quote": 14246.43556 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.2642, "high": 0.2678, "low": 0.2601, "close": 0.2614, "volume": 151326.4, "close_time": 1761292799999, "quote_volume": 40150.5924, "trades": 483, "taker_buy_base": 82745.8, "taker_buy_quote": 21948.78471 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.2613, "high": 0.2626, "low": 0.2584, "close": 0.2602, "volume": 190360.9, "close_time": 1761307199999, "quote_volume": 49647.31248, "trades": 381, "taker_buy_base": 79492.0, "taker_buy_quote": 20721.15644 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2606, "high": 0.2663, "low": 0.2544, "close": 0.2544, "volume": 381998.8, "close_time": 1761321599999, "quote_volume": 99876.93802, "trades": 823, "taker_buy_base": 209047.5, "taker_buy_quote": 54664.82991 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2559, "high": 0.2601, "low": 0.2547, "close": 0.2596, "volume": 48980.9, "close_time": 1761335999999, "quote_volume": 12607.23757, "trades": 187, "taker_buy_base": 32092.5, "taker_buy_quote": 8263.06508 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.2601, "high": 0.2616, "low": 0.2594, "close": 0.2609, "volume": 20723.0, "close_time": 1761350399999, "quote_volume": 5402.77139, "trades": 82, "taker_buy_base": 12178.9, "taker_buy_quote": 3176.76119 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2591, "high": 0.263, "low": 0.259, "close": 0.2612, "volume": 60871.1, "close_time": 1761364799999, "quote_volume": 15918.86238, "trades": 130, "taker_buy_base": 23976.2, "taker_buy_quote": 6268.49097 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2599, "high": 0.2607, "low": 0.257, "close": 0.257, "volume": 53728.5, "close_time": 1761379199999, "quote_volume": 13914.61013, "trades": 84, "taker_buy_base": 21580.7, "taker_buy_quote": 5590.60665 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2593, "high": 0.2595, "low": 0.257, "close": 0.2576, "volume": 8973.5, "close_time": 1761393599999, "quote_volume": 2315.71817, "trades": 25, "taker_buy_base": 5142.1, "taker_buy_quote": 1327.65416 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2588, "high": 0.2605, "low": 0.258, "close": 0.2591, "volume": 31180.2, "close_time": 1761407999999, "quote_volume": 8082.45962, "trades": 70, "taker_buy_base": 15156.6, "taker_buy_quote": 3928.48921 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.2606, "high": 0.2633, "low": 0.2595, "close": 0.2629, "volume": 38118.7, "close_time": 1761422399999, "quote_volume": 9959.45115, "trades": 102, "taker_buy_base": 16040.1, "taker_buy_quote": 4185.57154 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2636, "high": 0.2645, "low": 0.2606, "close": 0.2612, "volume": 378684.0, "close_time": 1761436799999, "quote_volume": 99691.52862, "trades": 551, "taker_buy_base": 115098.9, "taker_buy_quote": 30262.22876 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2611, "high": 0.2615, "low": 0.2571, "close": 0.2573, "volume": 118850.9, "close_time": 1761451199999, "quote_volume": 30827.65842, "trades": 237, "taker_buy_base": 62019.1, "taker_buy_quote": 16068.40341 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2574, "high": 0.2624, "low": 0.2568, "close": 0.2613, "volume": 52184.0, "close_time": 1761465599999, "quote_volume": 13556.49996, "trades": 132, "taker_buy_base": 35864.9, "taker_buy_quote": 9316.80272 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2615, "high": 0.2672, "low": 0.2613, "close": 0.2665, "volume": 197105.2, "close_time": 1761479999999, "quote_volume": 51885.46885, "trades": 373, "taker_buy_base": 88229.6, "taker_buy_quote": 23224.66468 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2668, "high": 0.2683, "low": 0.2653, "close": 0.268, "volume": 124362.4, "close_time": 1761494399999, "quote_volume": 33183.5397, "trades": 271, "taker_buy_base": 77518.7, "taker_buy_quote": 20674.84396 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2678, "high": 0.2682, "low": 0.2645, "close": 0.2651, "volume": 58162.4, "close_time": 1761508799999, "quote_volume": 15482.77217, "trades": 206, "taker_buy_base": 29252.9, "taker_buy_quote": 7783.70778 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.265, "high": 0.2711, "low": 0.2624, "close": 0.2694, "volume": 202147.7, "close_time": 1761523199999, "quote_volume": 53830.88992, "trades": 281, "taker_buy_base": 80430.2, "taker_buy_quote": 21542.80974 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2694, "high": 0.2729, "low": 0.2691, "close": 0.2693, "volume": 166971.6, "close_time": 1761537599999, "quote_volume": 45165.33292, "trades": 146, "taker_buy_base": 67406.2, "taker_buy_quote": 18201.64411 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2694, "high": 0.2737, "low": 0.2674, "close": 0.2684, "volume": 313064.1, "close_time": 1761551999999, "quote_volume": 84732.95882, "trades": 287, "taker_buy_base": 173882.9, "taker_buy_quote": 47125.7593 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2693, "high": 0.2695, "low": 0.2635, "close": 0.2689, "volume": 212226.1, "close_time": 1761566399999, "quote_volume": 56335.55685, "trades": 212, "taker_buy_base": 104916.7, "taker_buy_quote": 27845.1053 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2685, "high": 0.2685, "low": 0.2604, "close": 0.2618, "volume": 202162.2, "close_time": 1761580799999, "quote_volume": 53218.23165, "trades": 211, "taker_buy_base": 113173.0, "taker_buy_quote": 29797.85704 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2636, "high": 0.2665, "low": 0.2621, "close": 0.2621, "volume": 54558.6, "close_time": 1761595199999, "quote_volume": 14418.70231, "trades": 88, "taker_buy_base": 25151.7, "taker_buy_quote": 6644.43601 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2609, "high": 0.262, "low": 0.2562, "close": 0.2584, "volume": 74574.8, "close_time": 1761609599999, "quote_volume": 19344.36864, "trades": 119, "taker_buy_base": 23802.6, "taker_buy_quote": 6181.3575 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2583, "high": 0.2604, "low": 0.2536, "close": 0.2539, "volume": 127263.3, "close_time": 1761623999999, "quote_volume": 32554.43602, "trades": 212, "taker_buy_base": 65075.2, "taker_buy_quote": 16662.76556 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2557, "high": 0.2585, "low": 0.252, "close": 0.2558, "volume": 102018.6, "close_time": 1761638399999, "quote_volume": 26119.90268, "trades": 200, "taker_buy_base": 60370.5, "taker_buy_quote": 15446.46894 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.256, "high": 0.2588, "low": 0.256, "close": 0.2567, "volume": 90252.0, "close_time": 1761652799999, "quote_volume": 23247.41848, "trades": 170, "taker_buy_base": 57365.9, "taker_buy_quote": 14772.52024 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2565, "high": 0.262, "low": 0.2542, "close": 0.2569, "volume": 293111.3, "close_time": 1761667199999, "quote_volume": 75362.08915, "trades": 490, "taker_buy_base": 146148.0, "taker_buy_quote": 37523.22619 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2577, "high": 0.2611, "low": 0.2512, "close": 0.2536, "volume": 91121.7, "close_time": 1761681599999, "quote_volume": 23409.5234, "trades": 249, "taker_buy_base": 54291.2, "taker_buy_quote": 13965.47443 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2536, "high": 0.255, "low": 0.241, "close": 0.2473, "volume": 422589.7, "close_time": 1761695999999, "quote_volume": 103918.99541, "trades": 877, "taker_buy_base": 186442.9, "taker_buy_quote": 45955.95748 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2473, "high": 0.2496, "low": 0.246, "close": 0.246, "volume": 7201.4, "close_time": 1761710399999, "quote_volume": 1784.77522, "trades": 34, "taker_buy_base": 5225.4, "taker_buy_quote": 1296.09801 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2463, "high": 0.25, "low": 0.2463, "close": 0.2494, "volume": 72911.4, "close_time": 1761724799999, "quote_volume": 18077.80126, "trades": 124, "taker_buy_base": 25357.3, "taker_buy_quote": 6275.13527 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2487, "high": 0.2505, "low": 0.2461, "close": 0.2493, "volume": 93081.8, "close_time": 1761739199999, "quote_volume": 23238.94631, "trades": 116, "taker_buy_base": 21604.2, "taker_buy_quote": 5371.73539 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.2499, "high": 0.2511, "low": 0.2418, "close": 0.2437, "volume": 142765.5, "close_time": 1761753599999, "quote_volume": 35362.08101, "trades": 293, "taker_buy_base": 69482.8, "taker_buy_quote": 17212.42671 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2428, "high": 0.2512, "low": 0.2385, "close": 0.2478, "volume": 550958.0, "close_time": 1761767999999, "quote_volume": 135155.06587, "trades": 1095, "taker_buy_base": 271306.1, "taker_buy_quote": 66464.84449 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2473, "high": 0.2505, "low": 0.2432, "close": 0.2434, "volume": 128244.4, "close_time": 1761782399999, "quote_volume": 31759.67305, "trades": 275, "taker_buy_base": 44291.6, "taker_buy_quote": 10994.74882 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2433, "high": 0.2488, "low": 0.2433, "close": 0.2456, "volume": 45370.6, "close_time": 1761796799999, "quote_volume": 11193.81751, "trades": 153, "taker_buy_base": 36767.7, "taker_buy_quote": 9062.88022 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.245, "high": 0.2459, "low": 0.2358, "close": 0.2425, "volume": 163481.3, "close_time": 1761811199999, "quote_volume": 39027.44404, "trades": 398, "taker_buy_base": 78040.1, "taker_buy_quote": 18632.14437 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.242, "high": 0.242, "low": 0.2347, "close": 0.235, "volume": 57539.5, "close_time": 1761825599999, "quote_volume": 13673.27191, "trades": 167, "taker_buy_base": 35168.3, "taker_buy_quote": 8365.7797 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2352, "high": 0.2359, "low": 0.222, "close": 0.2227, "volume": 278118.6, "close_time": 1761839999999, "quote_volume": 63745.04602, "trades": 515, "taker_buy_base": 132184.7, "taker_buy_quote": 30441.47595 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.222, "high": 0.2249, "low": 0.2164, "close": 0.2184, "volume": 153570.7, "close_time": 1761854399999, "quote_volume": 33725.72611, "trades": 343, "taker_buy_base": 83986.6, "taker_buy_quote": 18469.06797 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2179, "high": 0.2226, "low": 0.2165, "close": 0.2226, "volume": 46562.9, "close_time": 1761868799999, "quote_volume": 10168.96555, "trades": 138, "taker_buy_base": 30068.5, "taker_buy_quote": 6571.17898 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2228, "high": 0.2255, "low": 0.2221, "close": 0.2243, "volume": 29879.9, "close_time": 1761883199999, "quote_volume": 6700.25303, "trades": 82, "taker_buy_base": 21728.6, "taker_buy_quote": 4870.32051 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2251, "high": 0.2275, "low": 0.2227, "close": 0.2227, "volume": 24804.1, "close_time": 1761897599999, "quote_volume": 5614.67213, "trades": 85, "taker_buy_base": 12983.3, "taker_buy_quote": 2935.26702 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2231, "high": 0.2235, "low": 0.216, "close": 0.2194, "volume": 178245.8, "close_time": 1761911999999, "quote_volume": 39008.98518, "trades": 347, "taker_buy_base": 67023.6, "taker_buy_quote": 14667.28933 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2199, "high": 0.2202, "low": 0.2169, "close": 0.2173, "volume": 189160.8, "close_time": 1761926399999, "quote_volume": 41322.13924, "trades": 328, "taker_buy_base": 121035.4, "taker_buy_quote": 26442.06003 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2176, "high": 0.2192, "low": 0.2119, "close": 0.219, "volume": 192194.5, "close_time": 1761940799999, "quote_volume": 41368.95634, "trades": 511, "taker_buy_base": 98333.0, "taker_buy_quote": 21144.82259 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2186, "high": 0.219, "low": 0.215, "close": 0.2171, "volume": 43019.7, "close_time": 1761955199999, "quote_volume": 9326.52865, "trades": 114, "taker_buy_base": 22048.3, "taker_buy_quote": 4770.33551 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.217, "high": 0.2208, "low": 0.2165, "close": 0.2207, "volume": 54824.9, "close_time": 1761969599999, "quote_volume": 11975.69438, "trades": 149, "taker_buy_base": 32863.3, "taker_buy_quote": 7182.71833 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.22, "high": 0.2215, "low": 0.2184, "close": 0.221, "volume": 84731.3, "close_time": 1761983999999, "quote_volume": 18630.32731, "trades": 210, "taker_buy_base": 49991.7, "taker_buy_quote": 10995.17984 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2212, "high": 0.2235, "low": 0.219, "close": 0.2204, "volume": 99813.4, "close_time": 1761998399999, "quote_volume": 22033.8282, "trades": 224, "taker_buy_base": 43850.9, "taker_buy_quote": 9677.43767 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2207, "high": 0.2233, "low": 0.2186, "close": 0.2229, "volume": 184371.4, "close_time": 1762012799999, "quote_volume": 40768.67256, "trades": 278, "taker_buy_base": 48463.5, "taker_buy_quote": 10718.79272 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2229, "high": 0.2238, "low": 0.2203, "close": 0.2214, "volume": 62287.1, "close_time": 1762027199999, "quote_volume": 13817.58533, "trades": 131, "taker_buy_base": 30032.5, "taker_buy_quote": 6675.49066 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2216, "high": 0.2239, "low": 0.2205, "close": 0.2215, "volume": 70158.1, "close_time": 1762041599999, "quote_volume": 15620.83996, "trades": 128, "taker_buy_base": 25157.0, "taker_buy_quote": 5590.8673 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2211, "high": 0.2211, "low": 0.2178, "close": 0.2183, "volume": 122869.9, "close_time": 1762055999999, "quote_volume": 26969.41961, "trades": 115, "taker_buy_base": 60913.0, "taker_buy_quote": 13360.49634 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2178, "high": 0.2237, "low": 0.2177, "close": 0.2231, "volume": 91136.6, "close_time": 1762070399999, "quote_volume": 20204.78063, "trades": 97, "taker_buy_base": 53044.9, "taker_buy_quote": 11777.19416 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2232, "high": 0.2233, "low": 0.2166, "close": 0.2208, "volume": 213014.9, "close_time": 1762084799999, "quote_volume": 46685.56601, "trades": 244, "taker_buy_base": 88713.2, "taker_buy_quote": 19439.97614 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2209, "high": 0.2212, "low": 0.215, "close": 0.217, "volume": 250463.5, "close_time": 1762099199999, "quote_volume": 54624.41607, "trades": 372, "taker_buy_base": 132880.4, "taker_buy_quote": 28991.44524 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.216, "high": 0.2168, "low": 0.2132, "close": 0.2136, "volume": 105724.5, "close_time": 1762113599999, "quote_volume": 22663.51417, "trades": 161, "taker_buy_base": 67023.7, "taker_buy_quote": 14359.13059 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2138, "high": 0.2198, "low": 0.2134, "close": 0.2198, "volume": 129186.7, "close_time": 1762127999999, "quote_volume": 27992.00535, "trades": 158, "taker_buy_base": 61025.7, "taker_buy_quote": 13233.143 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2025, "close": 0.2029, "volume": 163512.5, "close_time": 1762142399999, "quote_volume": 34089.07634, "trades": 296, "taker_buy_base": 88200.1, "taker_buy_quote": 18344.60242 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2025, "high": 0.2043, "low": 0.1969, "close": 0.2002, "volume": 205887.3, "close_time": 1762156799999, "quote_volume": 41211.40618, "trades": 388, "taker_buy_base": 102758.2, "taker_buy_quote": 20560.75546 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2, "high": 0.2017, "low": 0.1923, "close": 0.1954, "volume": 242296.2, "close_time": 1762171199999, "quote_volume": 47469.9459, "trades": 502, "taker_buy_base": 110782.2, "taker_buy_quote": 21737.04855 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1953, "high": 0.1984, "low": 0.175, "close": 0.181, "volume": 910759.4, "close_time": 1762185599999, "quote_volume": 168688.0353, "trades": 1583, "taker_buy_base": 415169.7, "taker_buy_quote": 77082.84857 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1798, "high": 0.186, "low": 0.1792, "close": 0.1794, "volume": 257381.8, "close_time": 1762199999999, "quote_volume": 46879.09739, "trades": 698, "taker_buy_base": 161817.1, "taker_buy_quote": 29439.46464 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1793, "high": 0.1837, "low": 0.1762, "close": 0.1831, "volume": 123308.0, "close_time": 1762214399999, "quote_volume": 22245.55662, "trades": 497, "taker_buy_base": 76894.5, "taker_buy_quote": 13876.54636 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1828, "high": 0.1856, "low": 0.1817, "close": 0.1844, "volume": 69447.8, "close_time": 1762228799999, "quote_volume": 12786.39029, "trades": 172, "taker_buy_base": 35875.9, "taker_buy_quote": 6611.33762 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1851, "high": 0.1858, "low": 0.1716, "close": 0.173, "volume": 224149.0, "close_time": 1762243199999, "quote_volume": 39617.28032, "trades": 582, "taker_buy_base": 110569.7, "taker_buy_quote": 19578.81783 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1734, "high": 0.1783, "low": 0.1729, "close": 0.1763, "volume": 175399.4, "close_time": 1762257599999, "quote_volume": 30890.80722, "trades": 424, "taker_buy_base": 96861.6, "taker_buy_quote": 17071.43021 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.176, "high": 0.1798, "low": 0.1728, "close": 0.1752, "volume": 357481.3, "close_time": 1762271999999, "quote_volume": 62556.23203, "trades": 537, "taker_buy_base": 166662.4, "taker_buy_quote": 29162.12478 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1756, "high": 0.177, "low": 0.1653, "close": 0.168, "volume": 448639.2, "close_time": 1762286399999, "quote_volume": 76088.38387, "trades": 554, "taker_buy_base": 228127.9, "taker_buy_quote": 38720.09898 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1679, "high": 0.1694, "low": 0.1581, "close": 0.1687, "volume": 933806.3, "close_time": 1762300799999, "quote_volume": 152367.86872, "trades": 1114, "taker_buy_base": 457192.6, "taker_buy_quote": 74622.02777 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1678, "high": 0.1709, "low": 0.1594, "close": 0.1687, "volume": 160156.3, "close_time": 1762315199999, "quote_volume": 26625.99281, "trades": 384, "taker_buy_base": 91722.5, "taker_buy_quote": 15244.2416 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1692, "high": 0.1713, "low": 0.1684, "close": 0.1706, "volume": 93169.6, "close_time": 1762329599999, "quote_volume": 15829.32903, "trades": 212, "taker_buy_base": 58808.9, "taker_buy_quote": 9981.94611 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1706, "high": 0.1709, "low": 0.167, "close": 0.1707, "volume": 70767.8, "close_time": 1762343999999, "quote_volume": 11933.42526, "trades": 230, "taker_buy_base": 44156.6, "taker_buy_quote": 7436.81109 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1709, "high": 0.1749, "low": 0.17, "close": 0.1749, "volume": 68312.5, "close_time": 1762358399999, "quote_volume": 11775.6248, "trades": 303, "taker_buy_base": 39885.7, "taker_buy_quote": 6876.22606 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.175, "high": 0.1769, "low": 0.1734, "close": 0.1755, "volume": 131795.9, "close_time": 1762372799999, "quote_volume": 23139.86887, "trades": 234, "taker_buy_base": 68051.4, "taker_buy_quote": 11942.84252 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1752, "high": 0.1789, "low": 0.1744, "close": 0.1773, "volume": 133532.3, "close_time": 1762387199999, "quote_volume": 23602.14656, "trades": 273, "taker_buy_base": 42421.2, "taker_buy_quote": 7488.83815 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1768, "high": 0.1787, "low": 0.1742, "close": 0.1781, "volume": 87159.5, "close_time": 1762401599999, "quote_volume": 15369.56664, "trades": 208, "taker_buy_base": 51563.9, "taker_buy_quote": 9083.50061 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.178, "high": 0.1789, "low": 0.1732, "close": 0.1741, "volume": 142050.9, "close_time": 1762415999999, "quote_volume": 24814.44721, "trades": 229, "taker_buy_base": 81114.8, "taker_buy_quote": 14191.8617 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1738, "high": 0.1745, "low": 0.1724, "close": 0.174, "volume": 134471.7, "close_time": 1762430399999, "quote_volume": 23313.02252, "trades": 271, "taker_buy_base": 75419.3, "taker_buy_quote": 13079.64774 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1738, "high": 0.1757, "low": 0.1678, "close": 0.169, "volume": 113117.0, "close_time": 1762444799999, "quote_volume": 19358.04961, "trades": 214, "taker_buy_base": 70086.5, "taker_buy_quote": 12000.51659 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1689, "high": 0.1724, "low": 0.1668, "close": 0.1721, "volume": 86447.8, "close_time": 1762459199999, "quote_volume": 14667.20311, "trades": 207, "taker_buy_base": 46480.0, "taker_buy_quote": 7889.41382 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1726, "high": 0.1732, "low": 0.1694, "close": 0.1707, "volume": 52054.3, "close_time": 1762473599999, "quote_volume": 8895.10656, "trades": 103, "taker_buy_base": 30117.9, "taker_buy_quote": 5142.30018 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1709, "high": 0.1756, "low": 0.1705, "close": 0.1751, "volume": 87628.0, "close_time": 1762487999999, "quote_volume": 15136.62992, "trades": 200, "taker_buy_base": 42583.1, "taker_buy_quote": 7349.7454 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1753, "high": 0.1766, "low": 0.173, "close": 0.1766, "volume": 980318.9, "close_time": 1762502399999, "quote_volume": 171362.76864, "trades": 744, "taker_buy_base": 779078.1, "taker_buy_quote": 136116.84133 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1766, "high": 0.1767, "low": 0.168, "close": 0.1689, "volume": 187855.0, "close_time": 1762516799999, "quote_volume": 32218.01428, "trades": 309, "taker_buy_base": 114486.6, "taker_buy_quote": 19687.50583 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1699, "high": 0.1744, "low": 0.1657, "close": 0.1737, "volume": 364805.3, "close_time": 1762531199999, "quote_volume": 61720.17122, "trades": 385, "taker_buy_base": 200086.0, "taker_buy_quote": 33875.56601 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1735, "high": 0.1918, "low": 0.1732, "close": 0.1889, "volume": 851165.9, "close_time": 1762545599999, "quote_volume": 157138.34026, "trades": 890, "taker_buy_base": 489559.0, "taker_buy_quote": 90234.72296 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1888, "high": 0.1916, "low": 0.188, "close": 0.1886, "volume": 198129.2, "close_time": 1762559999999, "quote_volume": 37580.43345, "trades": 230, "taker_buy_base": 107053.7, "taker_buy_quote": 20304.0632 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1888, "high": 0.1942, "low": 0.1867, "close": 0.1926, "volume": 182917.9, "close_time": 1762574399999, "quote_volume": 34847.8139, "trades": 150, "taker_buy_base": 95474.1, "taker_buy_quote": 18190.35122 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1895, "high": 0.1931, "low": 0.1854, "close": 0.1892, "volume": 221785.6, "close_time": 1762588799999, "quote_volume": 42052.69015, "trades": 253, "taker_buy_base": 97973.9, "taker_buy_quote": 18550.25697 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1891, "high": 0.192, "low": 0.1881, "close": 0.1901, "volume": 253330.0, "close_time": 1762603199999, "quote_volume": 48104.82103, "trades": 322, "taker_buy_base": 136246.4, "taker_buy_quote": 25922.14767 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1903, "high": 0.1909, "low": 0.184, "close": 0.1876, "volume": 444702.6, "close_time": 1762617599999, "quote_volume": 83071.96779, "trades": 275, "taker_buy_base": 220806.8, "taker_buy_quote": 41180.92079 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1869, "high": 0.2075, "low": 0.1854, "close": 0.1946, "volume": 2831858.1, "close_time": 1762631999999, "quote_volume": 554659.79485, "trades": 3693, "taker_buy_base": 1620970.5, "taker_buy_quote": 317314.70044 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1946, "high": 0.196, "low": 0.1908, "close": 0.1916, "volume": 506725.2, "close_time": 1762646399999, "quote_volume": 97542.1534, "trades": 796, "taker_buy_base": 217336.7, "taker_buy_quote": 41872.61758 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1915, "high": 0.1915, "low": 0.181, "close": 0.1826, "volume": 545868.4, "close_time": 1762660799999, "quote_volume": 102079.65529, "trades": 1182, "taker_buy_base": 297501.2, "taker_buy_quote": 55556.9115 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1824, "high": 0.1862, "low": 0.1818, "close": 0.186, "volume": 135018.5, "close_time": 1762675199999, "quote_volume": 24720.69326, "trades": 377, "taker_buy_base": 81550.9, "taker_buy_quote": 14927.58369 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.186, "high": 0.1863, "low": 0.1805, "close": 0.1844, "volume": 159132.8, "close_time": 1762689599999, "quote_volume": 29156.7774, "trades": 533, "taker_buy_base": 106366.6, "taker_buy_quote": 19497.05212 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1845, "high": 0.1893, "low": 0.1832, "close": 0.1886, "volume": 199131.1, "close_time": 1762703999999, "quote_volume": 36946.42634, "trades": 694, "taker_buy_base": 99118.7, "taker_buy_quote": 18374.18894 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1887, "high": 0.1924, "low": 0.187, "close": 0.1924, "volume": 160586.0, "close_time": 1762718399999, "quote_volume": 30425.36943, "trades": 466, "taker_buy_base": 80298.2, "taker_buy_quote": 15230.84173 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1923, "high": 0.1934, "low": 0.1883, "close": 0.1892, "volume": 100430.9, "close_time": 1762732799999, "quote_volume": 19161.98885, "trades": 271, "taker_buy_base": 63363.4, "taker_buy_quote": 12083.71052 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1891, "high": 0.1949, "low": 0.188, "close": 0.1934, "volume": 138237.1, "close_time": 1762747199999, "quote_volume": 26653.91521, "trades": 760, "taker_buy_base": 78961.8, "taker_buy_quote": 15225.81651 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1935, "high": 0.1948, "low": 0.1908, "close": 0.1927, "volume": 90393.2, "close_time": 1762761599999, "quote_volume": 17463.28777, "trades": 350, "taker_buy_base": 39649.9, "taker_buy_quote": 7658.19175 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1926, "high": 0.1947, "low": 0.1901, "close": 0.192, "volume": 172735.4, "close_time": 1762775999999, "quote_volume": 33142.12575, "trades": 443, "taker_buy_base": 75233.1, "taker_buy_quote": 14433.04502 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1925, "high": 0.1928, "low": 0.1845, "close": 0.1862, "volume": 369032.8, "close_time": 1762790399999, "quote_volume": 69235.40932, "trades": 806, "taker_buy_base": 180875.3, "taker_buy_quote": 33966.17256 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1865, "high": 0.1889, "low": 0.1833, "close": 0.1881, "volume": 240302.4, "close_time": 1762804799999, "quote_volume": 44664.09912, "trades": 540, "taker_buy_base": 152258.4, "taker_buy_quote": 28291.10045 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1878, "high": 0.1947, "low": 0.1856, "close": 0.1945, "volume": 253743.7, "close_time": 1762819199999, "quote_volume": 48574.35447, "trades": 412, "taker_buy_base": 144956.8, "taker_buy_quote": 27769.00354 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1933, "high": 0.1945, "low": 0.1882, "close": 0.1933, "volume": 511969.7, "close_time": 1762833599999, "quote_volume": 97614.12578, "trades": 780, "taker_buy_base": 200798.0, "taker_buy_quote": 38237.72871 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1935, "high": 0.1936, "low": 0.184, "close": 0.1845, "volume": 86357.6, "close_time": 1762847999999, "quote_volume": 16347.70719, "trades": 291, "taker_buy_base": 50853.2, "taker_buy_quote": 9625.74964 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1844, "high": 0.1882, "low": 0.1835, "close": 0.1846, "volume": 156591.5, "close_time": 1762862399999, "quote_volume": 28989.63689, "trades": 504, "taker_buy_base": 83189.1, "taker_buy_quote": 15396.05876 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1845, "high": 0.1866, "low": 0.1819, "close": 0.1836, "volume": 309458.4, "close_time": 1762876799999, "quote_volume": 56911.94278, "trades": 945, "taker_buy_base": 169719.0, "taker_buy_quote": 31195.32011 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1836, "high": 0.186, "low": 0.1786, "close": 0.1791, "volume": 180515.1, "close_time": 1762891199999, "quote_volume": 32979.74478, "trades": 735, "taker_buy_base": 108030.9, "taker_buy_quote": 19727.90372 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1792, "high": 0.18, "low": 0.1756, "close": 0.1758, "volume": 201963.4, "close_time": 1762905599999, "quote_volume": 35907.60158, "trades": 519, "taker_buy_base": 98965.9, "taker_buy_quote": 17579.00599 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1762, "high": 0.1796, "low": 0.1747, "close": 0.1794, "volume": 133874.9, "close_time": 1762919999999, "quote_volume": 23725.33317, "trades": 409, "taker_buy_base": 74642.0, "taker_buy_quote": 13208.02572 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1792, "high": 0.1807, "low": 0.1777, "close": 0.1794, "volume": 85642.0, "close_time": 1762934399999, "quote_volume": 15356.56124, "trades": 229, "taker_buy_base": 39688.9, "taker_buy_quote": 7116.17266 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1793, "high": 0.1838, "low": 0.1793, "close": 0.1826, "volume": 78108.5, "close_time": 1762948799999, "quote_volume": 14208.52941, "trades": 217, "taker_buy_base": 40210.5, "taker_buy_quote": 7328.49608 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1823, "high": 0.1844, "low": 0.1755, "close": 0.1756, "volume": 102401.7, "close_time": 1762963199999, "quote_volume": 18415.26449, "trades": 558, "taker_buy_base": 57393.5, "taker_buy_quote": 10322.25536 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1762, "high": 0.1765, "low": 0.1683, "close": 0.1709, "volume": 230988.7, "close_time": 1762977599999, "quote_volume": 39823.41446, "trades": 965, "taker_buy_base": 123467.5, "taker_buy_quote": 21287.72041 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.171, "high": 0.1751, "low": 0.1703, "close": 0.173, "volume": 45309.2, "close_time": 1762991999999, "quote_volume": 7840.41414, "trades": 214, "taker_buy_base": 23012.7, "taker_buy_quote": 3982.45767 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1729, "high": 0.1786, "low": 0.1725, "close": 0.1773, "volume": 71180.7, "close_time": 1763006399999, "quote_volume": 12479.51848, "trades": 222, "taker_buy_base": 48729.2, "taker_buy_quote": 8547.90018 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1769, "high": 0.1791, "low": 0.1759, "close": 0.1771, "volume": 88908.1, "close_time": 1763020799999, "quote_volume": 15804.32336, "trades": 237, "taker_buy_base": 55176.1, "taker_buy_quote": 9797.49347 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1773, "high": 0.1787, "low": 0.1749, "close": 0.1756, "volume": 87238.6, "close_time": 1763035199999, "quote_volume": 15400.95187, "trades": 174, "taker_buy_base": 53288.4, "taker_buy_quote": 9413.95636 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1755, "high": 0.1777, "low": 0.1736, "close": 0.1745, "volume": 203157.6, "close_time": 1763049599999, "quote_volume": 35694.24108, "trades": 259, "taker_buy_base": 107602.1, "taker_buy_quote": 18889.71836 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1744, "high": 0.1744, "low": 0.1613, "close": 0.1621, "volume": 307648.4, "close_time": 1763063999999, "quote_volume": 50901.94661, "trades": 251, "taker_buy_base": 168362.8, "taker_buy_quote": 27869.40515 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.162, "high": 0.166, "low": 0.1585, "close": 0.1647, "volume": 616619.9, "close_time": 1763078399999, "quote_volume": 99550.41004, "trades": 463, "taker_buy_base": 308662.1, "taker_buy_quote": 49886.44573 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1644, "high": 0.1654, "low": 0.1608, "close": 0.161, "volume": 351566.6, "close_time": 1763092799999, "quote_volume": 57312.93724, "trades": 335, "taker_buy_base": 171424.8, "taker_buy_quote": 27955.51524 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1616, "high": 0.1617, "low": 0.1535, "close": 0.1604, "volume": 844107.9, "close_time": 1763107199999, "quote_volume": 132926.03696, "trades": 995, "taker_buy_base": 403786.9, "taker_buy_quote": 63574.98324 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1561, "close": 0.157, "volume": 167665.0, "close_time": 1763121599999, "quote_volume": 26391.74147, "trades": 233, "taker_buy_base": 85057.8, "taker_buy_quote": 13370.29899 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1565, "high": 0.1611, "low": 0.1541, "close": 0.1592, "volume": 323705.8, "close_time": 1763135999999, "quote_volume": 50818.31009, "trades": 558, "taker_buy_base": 163362.5, "taker_buy_quote": 25632.64033 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1591, "high": 0.1611, "low": 0.1567, "close": 0.1595, "volume": 77860.3, "close_time": 1763150399999, "quote_volume": 12372.04748, "trades": 244, "taker_buy_base": 37565.5, "taker_buy_quote": 5979.69128 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1595, "high": 0.1596, "low": 0.1519, "close": 0.1544, "volume": 111740.0, "close_time": 1763164799999, "quote_volume": 17370.30376, "trades": 271, "taker_buy_base": 58805.1, "taker_buy_quote": 9111.50191 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1549, "high": 0.1598, "low": 0.1549, "close": 0.1594, "volume": 93177.8, "close_time": 1763179199999, "quote_volume": 14622.01858, "trades": 226, "taker_buy_base": 62055.0, "taker_buy_quote": 9740.398 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1594, "high": 0.1615, "low": 0.1578, "close": 0.1587, "volume": 198639.7, "close_time": 1763193599999, "quote_volume": 31817.05731, "trades": 335, "taker_buy_base": 130466.4, "taker_buy_quote": 20925.15985 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1556, "close": 0.1559, "volume": 189680.3, "close_time": 1763207999999, "quote_volume": 29778.99777, "trades": 351, "taker_buy_base": 125265.6, "taker_buy_quote": 19665.13093 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1564, "high": 0.1592, "low": 0.1562, "close": 0.1572, "volume": 78572.3, "close_time": 1763222399999, "quote_volume": 12426.51908, "trades": 185, "taker_buy_base": 46054.3, "taker_buy_quote": 7281.24613 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1572, "high": 0.1595, "low": 0.1562, "close": 0.1588, "volume": 50681.4, "close_time": 1763236799999, "quote_volume": 8011.81058, "trades": 136, "taker_buy_base": 39226.1, "taker_buy_quote": 6200.22419 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1588, "high": 0.1589, "low": 0.1562, "close": 0.158, "volume": 50348.4, "close_time": 1763251199999, "quote_volume": 7953.44299, "trades": 124, "taker_buy_base": 34202.8, "taker_buy_quote": 5403.36149 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1582, "high": 0.1597, "low": 0.1555, "close": 0.1591, "volume": 65999.7, "close_time": 1763265599999, "quote_volume": 10374.42309, "trades": 164, "taker_buy_base": 45944.9, "taker_buy_quote": 7223.9878 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.159, "high": 0.1607, "low": 0.1577, "close": 0.16, "volume": 112145.1, "close_time": 1763279999999, "quote_volume": 17926.73273, "trades": 226, "taker_buy_base": 65903.4, "taker_buy_quote": 10536.99772 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1605, "high": 0.1605, "low": 0.156, "close": 0.1561, "volume": 121010.5, "close_time": 1763294399999, "quote_volume": 19223.10129, "trades": 242, "taker_buy_base": 62115.9, "taker_buy_quote": 9861.7801 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.156, "high": 0.1577, "low": 0.1536, "close": 0.1537, "volume": 213566.2, "close_time": 1763308799999, "quote_volume": 33129.97146, "trades": 458, "taker_buy_base": 124126.6, "taker_buy_quote": 19270.51284 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1538, "high": 0.1551, "low": 0.1494, "close": 0.1519, "volume": 294936.1, "close_time": 1763323199999, "quote_volume": 44901.3604, "trades": 604, "taker_buy_base": 189414.0, "taker_buy_quote": 28863.81889 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1518, "high": 0.1555, "low": 0.1499, "close": 0.1546, "volume": 124243.6, "close_time": 1763337599999, "quote_volume": 18922.13196, "trades": 301, "taker_buy_base": 72386.1, "taker_buy_quote": 11026.74263 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1546, "high": 0.1605, "low": 0.1526, "close": 0.159, "volume": 390044.5, "close_time": 1763351999999, "quote_volume": 61266.71626, "trades": 680, "taker_buy_base": 229952.4, "taker_buy_quote": 36099.87216 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1596, "high": 0.1689, "low": 0.1584, "close": 0.1641, "volume": 1139489.3, "close_time": 1763366399999, "quote_volume": 187645.10737, "trades": 1867, "taker_buy_base": 660632.2, "taker_buy_quote": 108636.68102 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1639, "high": 0.1666, "low": 0.1623, "close": 0.164, "volume": 473526.2, "close_time": 1763380799999, "quote_volume": 78172.27027, "trades": 612, "taker_buy_base": 264922.9, "taker_buy_quote": 43750.01599 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1536, "close": 0.1561, "volume": 512044.0, "close_time": 1763395199999, "quote_volume": 81411.00474, "trades": 877, "taker_buy_base": 237471.2, "taker_buy_quote": 37675.60522 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1555, "high": 0.1578, "low": 0.1502, "close": 0.1504, "volume": 279309.2, "close_time": 1763409599999, "quote_volume": 42674.13163, "trades": 495, "taker_buy_base": 127713.9, "taker_buy_quote": 19515.87734 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.15, "high": 0.1526, "low": 0.1489, "close": 0.1522, "volume": 105846.4, "close_time": 1763423999999, "quote_volume": 15951.22284, "trades": 246, "taker_buy_base": 67403.3, "taker_buy_quote": 10151.7956 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.152, "high": 0.1538, "low": 0.149, "close": 0.1529, "volume": 188118.2, "close_time": 1763438399999, "quote_volume": 28434.72492, "trades": 373, "taker_buy_base": 95223.2, "taker_buy_quote": 14405.24446 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1529, "high": 0.1544, "low": 0.1504, "close": 0.1524, "volume": 160894.6, "close_time": 1763452799999, "quote_volume": 24489.55941, "trades": 285, "taker_buy_base": 79582.5, "taker_buy_quote": 12122.57838 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1525, "high": 0.1548, "low": 0.1522, "close": 0.1524, "volume": 160339.3, "close_time": 1763467199999, "quote_volume": 24654.6982, "trades": 316, "taker_buy_base": 73617.4, "taker_buy_quote": 11304.42606 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1524, "high": 0.1568, "low": 0.1508, "close": 0.1563, "volume": 268043.0, "close_time": 1763481599999, "quote_volume": 41386.95411, "trades": 472, "taker_buy_base": 169087.9, "taker_buy_quote": 26153.98206 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1565, "high": 0.1596, "low": 0.1561, "close": 0.1571, "volume": 189384.6, "close_time": 1763495999999, "quote_volume": 29889.88335, "trades": 335, "taker_buy_base": 115464.5, "taker_buy_quote": 18205.40914 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1574, "high": 0.1585, "low": 0.1553, "close": 0.1561, "volume": 102190.1, "close_time": 1763510399999, "quote_volume": 16052.61233, "trades": 200, "taker_buy_base": 33313.6, "taker_buy_quote": 5224.95167 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1562, "high": 0.157, "low": 0.1538, "close": 0.1544, "volume": 91943.7, "close_time": 1763524799999, "quote_volume": 14243.73989, "trades": 142, "taker_buy_base": 49589.8, "taker_buy_quote": 7684.33193 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1544, "high": 0.1557, "low": 0.151, "close": 0.1557, "volume": 210581.8, "close_time": 1763539199999, "quote_volume": 32457.90528, "trades": 308, "taker_buy_base": 116451.2, "taker_buy_quote": 17927.50598 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1554, "high": 0.1556, "low": 0.1537, "close": 0.1545, "volume": 86331.0, "close_time": 1763553599999, "quote_volume": 13356.72473, "trades": 135, "taker_buy_base": 64120.6, "taker_buy_quote": 9922.31901 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1544, "high": 0.1567, "low": 0.1515, "close": 0.1515, "volume": 122131.6, "close_time": 1763567999999, "quote_volume": 18843.80815, "trades": 271, "taker_buy_base": 58374.6, "taker_buy_quote": 9015.59213 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1515, "high": 0.1522, "low": 0.1448, "close": 0.1478, "volume": 143431.9, "close_time": 1763582399999, "quote_volume": 21190.00838, "trades": 347, "taker_buy_base": 75119.7, "taker_buy_quote": 11107.71632 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1476, "high": 0.1533, "low": 0.1469, "close": 0.1526, "volume": 191074.5, "close_time": 1763596799999, "quote_volume": 28957.24477, "trades": 343, "taker_buy_base": 118541.4, "taker_buy_quote": 17964.52157 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1526, "high": 0.1556, "low": 0.1526, "close": 0.1542, "volume": 93963.5, "close_time": 1763611199999, "quote_volume": 14453.7746, "trades": 183, "taker_buy_base": 56868.7, "taker_buy_quote": 8752.36979 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1544, "high": 0.1565, "low": 0.1538, "close": 0.1565, "volume": 42107.0, "close_time": 1763625599999, "quote_volume": 6536.71712, "trades": 82, "taker_buy_base": 22850.2, "taker_buy_quote": 3551.93015 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1565, "high": 0.1579, "low": 0.1552, "close": 0.1575, "volume": 253532.9, "close_time": 1763639999999, "quote_volume": 39624.65503, "trades": 278, "taker_buy_base": 124063.2, "taker_buy_quote": 19420.88447 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1577, "high": 0.1696, "low": 0.1573, "close": 0.1639, "volume": 1444962.6, "close_time": 1763654399999, "quote_volume": 236957.217, "trades": 1368, "taker_buy_base": 715751.8, "taker_buy_quote": 117387.89948 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1548, "close": 0.1603, "volume": 882018.1, "close_time": 1763668799999, "quote_volume": 140953.551, "trades": 1019, "taker_buy_base": 430218.4, "taker_buy_quote": 68536.0517 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1599, "high": 0.1611, "low": 0.1554, "close": 0.1554, "volume": 194563.6, "close_time": 1763683199999, "quote_volume": 30932.20848, "trades": 289, "taker_buy_base": 101989.8, "taker_buy_quote": 16191.27002 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.156, "high": 0.1601, "low": 0.153, "close": 0.1575, "volume": 181195.0, "close_time": 1763697599999, "quote_volume": 28541.87465, "trades": 269, "taker_buy_base": 92098.2, "taker_buy_quote": 14480.85282 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1575, "high": 0.1577, "low": 0.1307, "close": 0.1469, "volume": 971692.6, "close_time": 1763711999999, "quote_volume": 142590.62835, "trades": 1529, "taker_buy_base": 560915.7, "taker_buy_quote": 82201.48685 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1473, "high": 0.149, "low": 0.1415, "close": 0.1418, "volume": 455573.7, "close_time": 1763726399999, "quote_volume": 66159.68632, "trades": 585, "taker_buy_base": 306874.0, "taker_buy_quote": 44605.90805 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1418, "high": 0.1485, "low": 0.1397, "close": 0.1454, "volume": 414453.6, "close_time": 1763740799999, "quote_volume": 60075.6689, "trades": 516, "taker_buy_base": 201767.5, "taker_buy_quote": 29252.91631 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1457, "high": 0.1507, "low": 0.1439, "close": 0.1477, "volume": 178069.5, "close_time": 1763755199999, "quote_volume": 26303.09956, "trades": 382, "taker_buy_base": 95617.0, "taker_buy_quote": 14120.92204 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1477, "high": 0.1489, "low": 0.1421, "close": 0.1476, "volume": 122203.9, "close_time": 1763769599999, "quote_volume": 17876.06635, "trades": 197, "taker_buy_base": 52417.9, "taker_buy_quote": 7663.3088 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1477, "high": 0.1494, "low": 0.1466, "close": 0.1467, "volume": 83426.2, "close_time": 1763783999999, "quote_volume": 12345.26922, "trades": 127, "taker_buy_base": 48182.3, "taker_buy_quote": 7129.54547 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1468, "high": 0.1469, "low": 0.1421, "close": 0.1464, "volume": 75373.7, "close_time": 1763798399999, "quote_volume": 10918.98963, "trades": 116, "taker_buy_base": 37585.1, "taker_buy_quote": 5442.38915 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1462, "high": 0.1462, "low": 0.1424, "close": 0.1454, "volume": 125738.4, "close_time": 1763812799999, "quote_volume": 18004.95259, "trades": 173, "taker_buy_base": 68701.3, "taker_buy_quote": 9833.15716 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1447, "high": 0.1487, "low": 0.1433, "close": 0.1462, "volume": 62324.9, "close_time": 1763827199999, "quote_volume": 9120.49149, "trades": 137, "taker_buy_base": 28478.9, "taker_buy_quote": 4163.95063 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1461, "high": 0.1483, "low": 0.1458, "close": 0.1463, "volume": 97042.0, "close_time": 1763841599999, "quote_volume": 14272.32421, "trades": 172, "taker_buy_base": 45432.0, "taker_buy_quote": 6679.77524 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1466, "high": 0.1484, "low": 0.1448, "close": 0.1472, "volume": 47603.8, "close_time": 1763855999999, "quote_volume": 6957.40364, "trades": 138, "taker_buy_base": 25594.1, "taker_buy_quote": 3748.11741 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1473, "high": 0.1488, "low": 0.1465, "close": 0.1479, "volume": 53790.4, "close_time": 1763870399999, "quote_volume": 7960.93832, "trades": 116, "taker_buy_base": 34365.1, "taker_buy_quote": 5086.22891 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1485, "high": 0.1497, "low": 0.146, "close": 0.1475, "volume": 116433.8, "close_time": 1763884799999, "quote_volume": 17178.56305, "trades": 198, "taker_buy_base": 53548.5, "taker_buy_quote": 7900.79184 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1476, "high": 0.1479, "low": 0.1458, "close": 0.1475, "volume": 70463.2, "close_time": 1763899199999, "quote_volume": 10374.58734, "trades": 150, "taker_buy_base": 50101.6, "taker_buy_quote": 7377.53424 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1477, "high": 0.1491, "low": 0.1459, "close": 0.1488, "volume": 162853.5, "close_time": 1763913599999, "quote_volume": 23939.68705, "trades": 238, "taker_buy_base": 126003.3, "taker_buy_quote": 18524.95668 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1486, "high": 0.151, "low": 0.1482, "close": 0.1497, "volume": 363566.6, "close_time": 1763927999999, "quote_volume": 54664.47527, "trades": 271, "taker_buy_base": 169548.5, "taker_buy_quote": 25471.07311 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1497, "high": 0.1504, "low": 0.1473, "close": 0.1473, "volume": 113904.3, "close_time": 1763942399999, "quote_volume": 16958.56824, "trades": 222, "taker_buy_base": 18621.9, "taker_buy_quote": 2773.9442 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.147, "high": 0.1513, "low": 0.1458, "close": 0.1505, "volume": 88154.3, "close_time": 1763956799999, "quote_volume": 13077.07038, "trades": 194, "taker_buy_base": 27429.3, "taker_buy_quote": 4067.19777 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1504, "high": 0.1511, "low": 0.1475, "close": 0.1503, "volume": 240605.0, "close_time": 1763971199999, "quote_volume": 35875.42214, "trades": 297, "taker_buy_base": 143178.3, "taker_buy_quote": 21346.86977 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1502, "high": 0.1502, "low": 0.1466, "close": 0.1485, "volume": 74629.7, "close_time": 1763985599999, "quote_volume": 11051.20237, "trades": 79, "taker_buy_base": 49336.8, "taker_buy_quote": 7294.81494 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1483, "high": 0.1505, "low": 0.1461, "close": 0.1498, "volume": 156296.0, "close_time": 1763999999999, "quote_volume": 23232.21334, "trades": 379, "taker_buy_base": 68326.3, "taker_buy_quote": 10157.41478 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1498, "high": 0.1543, "low": 0.1498, "close": 0.153, "volume": 102865.1, "close_time": 1764014399999, "quote_volume": 15663.94622, "trades": 222, "taker_buy_base": 55749.9, "taker_buy_quote": 8483.81264 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1536, "high": 0.1551, "low": 0.1528, "close": 0.1528, "volume": 29190.8, "close_time": 1764028799999, "quote_volume": 4487.83024, "trades": 71, "taker_buy_base": 15619.8, "taker_buy_quote": 2405.04778 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1524, "high": 0.1544, "low": 0.1524, "close": 0.1529, "volume": 40644.6, "close_time": 1764043199999, "quote_volume": 6233.15921, "trades": 71, "taker_buy_base": 27202.8, "taker_buy_quote": 4173.54205 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1528, "high": 0.1534, "low": 0.1507, "close": 0.1513, "volume": 105453.0, "close_time": 1764057599999, "quote_volume": 16003.80414, "trades": 235, "taker_buy_base": 61014.2, "taker_buy_quote": 9251.02572 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1514, "high": 0.1525, "low": 0.1498, "close": 0.1519, "volume": 40441.9, "close_time": 1764071999999, "quote_volume": 6117.94426, "trades": 91, "taker_buy_base": 23546.7, "taker_buy_quote": 3563.76686 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1512, "high": 0.1527, "low": 0.1483, "close": 0.1507, "volume": 96392.5, "close_time": 1764086399999, "quote_volume": 14516.21577, "trades": 210, "taker_buy_base": 52516.0, "taker_buy_quote": 7914.06082 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1509, "high": 0.1528, "low": 0.1492, "close": 0.1509, "volume": 63737.5, "close_time": 1764100799999, "quote_volume": 9618.8929, "trades": 109, "taker_buy_base": 38227.8, "taker_buy_quote": 5755.91069 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1513, "high": 0.1542, "low": 0.1507, "close": 0.1538, "volume": 65981.2, "close_time": 1764115199999, "quote_volume": 10080.75145, "trades": 100, "taker_buy_base": 36637.3, "taker_buy_quote": 5585.3077 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1541, "high": 0.1548, "low": 0.152, "close": 0.152, "volume": 84641.7, "close_time": 1764129599999, "quote_volume": 12984.62057, "trades": 79, "taker_buy_base": 62775.8, "taker_buy_quote": 9623.36179 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1522, "high": 0.153, "low": 0.1517, "close": 0.1526, "volume": 43489.1, "close_time": 1764143999999, "quote_volume": 6621.09845, "trades": 69, "taker_buy_base": 12556.6, "taker_buy_quote": 1913.51091 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1527, "high": 0.1527, "low": 0.1502, "close": 0.1504, "volume": 63286.2, "close_time": 1764158399999, "quote_volume": 9555.87497, "trades": 81, "taker_buy_base": 40123.6, "taker_buy_quote": 6053.15936 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1502, "high": 0.1546, "low": 0.1496, "close": 0.1515, "volume": 148084.0, "close_time": 1764172799999, "quote_volume": 22480.99045, "trades": 196, "taker_buy_base": 90195.3, "taker_buy_quote": 13694.20184 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1519, "high": 0.1645, "low": 0.1519, "close": 0.163, "volume": 955323.7, "close_time": 1764187199999, "quote_volume": 151795.50457, "trades": 771, "taker_buy_base": 493281.0, "taker_buy_quote": 78336.35939 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1593, "close": 0.1596, "volume": 61622.1, "close_time": 1764201599999, "quote_volume": 9869.6464, "trades": 110, "taker_buy_base": 38791.4, "taker_buy_quote": 6216.41452 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1595, "high": 0.1627, "low": 0.1586, "close": 0.1611, "volume": 185164.5, "close_time": 1764215999999, "quote_volume": 29728.41746, "trades": 292, "taker_buy_base": 104826.5, "taker_buy_quote": 16821.03504 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1613, "high": 0.1636, "low": 0.1595, "close": 0.1614, "volume": 215606.1, "close_time": 1764230399999, "quote_volume": 34965.07948, "trades": 270, "taker_buy_base": 130432.9, "taker_buy_quote": 21151.21718 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1612, "high": 0.1646, "low": 0.1604, "close": 0.1613, "volume": 288605.0, "close_time": 1764244799999, "quote_volume": 46821.87105, "trades": 327, "taker_buy_base": 132056.2, "taker_buy_quote": 21413.48889 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1612, "high": 0.1615, "low": 0.1586, "close": 0.1614, "volume": 168445.8, "close_time": 1764259199999, "quote_volume": 26894.40275, "trades": 214, "taker_buy_base": 74592.8, "taker_buy_quote": 11923.08781 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1617, "high": 0.1627, "low": 0.161, "close": 0.1617, "volume": 132505.1, "close_time": 1764273599999, "quote_volume": 21482.08187, "trades": 250, "taker_buy_base": 96820.0, "taker_buy_quote": 15692.67595 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1616, "high": 0.1631, "low": 0.1598, "close": 0.1608, "volume": 81204.7, "close_time": 1764287999999, "quote_volume": 13157.12271, "trades": 138, "taker_buy_base": 36814.8, "taker_buy_quote": 5963.6106 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1609, "high": 0.1611, "low": 0.159, "close": 0.1604, "volume": 199978.5, "close_time": 1764302399999, "quote_volume": 31963.8689, "trades": 263, "taker_buy_base": 107297.2, "taker_buy_quote": 17166.50351 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1597, "high": 0.162, "low": 0.1588, "close": 0.1588, "volume": 309789.8, "close_time": 1764316799999, "quote_volume": 49753.50979, "trades": 348, "taker_buy_base": 222221.2, "taker_buy_quote": 35703.27679 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1591, "high": 0.1631, "low": 0.1588, "close": 0.1613, "volume": 56202.7, "close_time": 1764331199999, "quote_volume": 9069.04417, "trades": 163, "taker_buy_base": 34089.7, "taker_buy_quote": 5505.83664 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1613, "high": 0.1648, "low": 0.1602, "close": 0.1634, "volume": 186680.9, "close_time": 1764345599999, "quote_volume": 30392.1382, "trades": 265, "taker_buy_base": 109231.3, "taker_buy_quote": 17783.61392 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.164, "high": 0.164, "low": 0.1567, "close": 0.1591, "volume": 258531.2, "close_time": 1764359999999, "quote_volume": 40975.59792, "trades": 572, "taker_buy_base": 113426.7, "taker_buy_quote": 17945.41544 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1591, "high": 0.1597, "low": 0.1579, "close": 0.1582, "volume": 74856.0, "close_time": 1764374399999, "quote_volume": 11884.45929, "trades": 191, "taker_buy_base": 60470.3, "taker_buy_quote": 9600.18788 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1579, "high": 0.1592, "low": 0.1571, "close": 0.1587, "volume": 38292.4, "close_time": 1764388799999, "quote_volume": 6051.00324, "trades": 162, "taker_buy_base": 29960.4, "taker_buy_quote": 4730.72082 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1585, "high": 0.1596, "low": 0.1571, "close": 0.1575, "volume": 111321.9, "close_time": 1764403199999, "quote_volume": 17617.44298, "trades": 321, "taker_buy_base": 57389.3, "taker_buy_quote": 9085.64319 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1559, "close": 0.157, "volume": 37448.5, "close_time": 1764417599999, "quote_volume": 5871.34396, "trades": 105, "taker_buy_base": 24513.6, "taker_buy_quote": 3840.4018 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1573, "high": 0.1575, "low": 0.1548, "close": 0.1562, "volume": 40772.5, "close_time": 1764431999999, "quote_volume": 6357.62638, "trades": 117, "taker_buy_base": 31400.7, "taker_buy_quote": 4899.83177 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1532, "close": 0.1543, "volume": 95539.9, "close_time": 1764446399999, "quote_volume": 14755.72627, "trades": 213, "taker_buy_base": 57540.6, "taker_buy_quote": 8890.05404 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1545, "high": 0.1547, "low": 0.1529, "close": 0.1547, "volume": 95649.8, "close_time": 1764460799999, "quote_volume": 14711.19925, "trades": 141, "taker_buy_base": 84130.9, "taker_buy_quote": 12937.69602 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1545, "high": 0.1564, "low": 0.1522, "close": 0.1539, "volume": 40355.0, "close_time": 1764475199999, "quote_volume": 6244.09585, "trades": 110, "taker_buy_base": 17788.0, "taker_buy_quote": 2747.37733 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1541, "high": 0.1541, "low": 0.1495, "close": 0.1503, "volume": 63777.0, "close_time": 1764489599999, "quote_volume": 9606.093, "trades": 154, "taker_buy_base": 30709.5, "taker_buy_quote": 4627.98809 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1503, "high": 0.1519, "low": 0.1502, "close": 0.1504, "volume": 42822.1, "close_time": 1764503999999, "quote_volume": 6460.5692, "trades": 99, "taker_buy_base": 30953.5, "taker_buy_quote": 4671.11898 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1502, "high": 0.1532, "low": 0.1497, "close": 0.1519, "volume": 54803.0, "close_time": 1764518399999, "quote_volume": 8330.94931, "trades": 124, "taker_buy_base": 38138.1, "taker_buy_quote": 5798.46852 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1518, "high": 0.1545, "low": 0.1518, "close": 0.1528, "volume": 49750.7, "close_time": 1764532799999, "quote_volume": 7635.72017, "trades": 142, "taker_buy_base": 22669.8, "taker_buy_quote": 3480.54971 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.153, "high": 0.1538, "low": 0.1494, "close": 0.1495, "volume": 49313.3, "close_time": 1764547199999, "quote_volume": 7481.09755, "trades": 111, "taker_buy_base": 33457.7, "taker_buy_quote": 5081.66154 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1495, "high": 0.1496, "low": 0.1345, "close": 0.1353, "volume": 920108.7, "close_time": 1764561599999, "quote_volume": 130304.52806, "trades": 1613, "taker_buy_base": 474543.0, "taker_buy_quote": 67141.60273 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1351, "high": 0.1353, "low": 0.1334, "close": 0.1341, "volume": 86898.8, "close_time": 1764575999999, "quote_volume": 11692.49185, "trades": 175, "taker_buy_base": 60711.6, "taker_buy_quote": 8163.85974 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.134, "high": 0.1357, "low": 0.1329, "close": 0.1331, "volume": 79965.0, "close_time": 1764590399999, "quote_volume": 10753.69884, "trades": 129, "taker_buy_base": 54293.3, "taker_buy_quote": 7302.77711 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1326, "high": 0.1353, "low": 0.1287, "close": 0.1308, "volume": 226218.6, "close_time": 1764604799999, "quote_volume": 29765.33376, "trades": 383, "taker_buy_base": 75628.2, "taker_buy_quote": 10020.75174 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1277, "close": 0.1294, "volume": 233722.9, "close_time": 1764619199999, "quote_volume": 30155.14074, "trades": 188, "taker_buy_base": 139864.7, "taker_buy_quote": 18052.71707 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1295, "high": 0.1326, "low": 0.1295, "close": 0.1319, "volume": 260570.4, "close_time": 1764633599999, "quote_volume": 34186.11598, "trades": 232, "taker_buy_base": 135357.5, "taker_buy_quote": 17743.86518 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1321, "high": 0.1335, "low": 0.1312, "close": 0.1326, "volume": 73830.9, "close_time": 1764647999999, "quote_volume": 9767.73456, "trades": 83, "taker_buy_base": 48743.1, "taker_buy_quote": 6449.25623 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1327, "high": 0.1338, "low": 0.1323, "close": 0.1336, "volume": 58596.3, "close_time": 1764662399999, "quote_volume": 7791.42796, "trades": 94, "taker_buy_base": 41017.3, "taker_buy_quote": 5455.6076 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1334, "high": 0.1362, "low": 0.1326, "close": 0.1361, "volume": 119676.0, "close_time": 1764676799999, "quote_volume": 16075.48687, "trades": 142, "taker_buy_base": 63281.9, "taker_buy_quote": 8506.74734 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1361, "high": 0.1475, "low": 0.1355, "close": 0.1465, "volume": 496954.5, "close_time": 1764691199999, "quote_volume": 69986.26743, "trades": 602, "taker_buy_base": 261993.6, "taker_buy_quote": 36821.23784 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1466, "high": 0.149, "low": 0.1448, "close": 0.1487, "volume": 224301.7, "close_time": 1764705599999, "quote_volume": 32952.67952, "trades": 367, "taker_buy_base": 131567.4, "taker_buy_quote": 19301.94585 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1485, "high": 0.1499, "low": 0.1475, "close": 0.1488, "volume": 602324.3, "close_time": 1764719999999, "quote_volume": 89500.43933, "trades": 459, "taker_buy_base": 203735.5, "taker_buy_quote": 30255.71842 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1487, "high": 0.1518, "low": 0.1481, "close": 0.151, "volume": 169791.2, "close_time": 1764734399999, "quote_volume": 25537.59389, "trades": 223, "taker_buy_base": 93040.5, "taker_buy_quote": 13991.14436 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1509, "high": 0.1539, "low": 0.1503, "close": 0.1513, "volume": 328592.7, "close_time": 1764748799999, "quote_volume": 49896.55581, "trades": 304, "taker_buy_base": 245394.8, "taker_buy_quote": 37263.09192 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1514, "high": 0.1553, "low": 0.15, "close": 0.1543, "volume": 308259.2, "close_time": 1764763199999, "quote_volume": 47228.41046, "trades": 466, "taker_buy_base": 194808.6, "taker_buy_quote": 29883.79742 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.154, "high": 0.154, "low": 0.148, "close": 0.1514, "volume": 392596.6, "close_time": 1764777599999, "quote_volume": 59264.34648, "trades": 423, "taker_buy_base": 188927.0, "taker_buy_quote": 28490.14368 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1517, "high": 0.1541, "low": 0.1497, "close": 0.1533, "volume": 218603.9, "close_time": 1764791999999, "quote_volume": 33288.83022, "trades": 369, "taker_buy_base": 127369.4, "taker_buy_quote": 19382.3902 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1535, "high": 0.1593, "low": 0.1535, "close": 0.1586, "volume": 647176.0, "close_time": 1764806399999, "quote_volume": 101092.09842, "trades": 676, "taker_buy_base": 391424.7, "taker_buy_quote": 61140.8679 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1594, "high": 0.1614, "low": 0.1578, "close": 0.1587, "volume": 157458.6, "close_time": 1764820799999, "quote_volume": 25150.92515, "trades": 192, "taker_buy_base": 89045.3, "taker_buy_quote": 14218.1232 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1588, "high": 0.1589, "low": 0.1562, "close": 0.1581, "volume": 129186.2, "close_time": 1764835199999, "quote_volume": 20361.90612, "trades": 184, "taker_buy_base": 106098.0, "taker_buy_quote": 16719.1009 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1578, "high": 0.1593, "low": 0.157, "close": 0.1591, "volume": 105355.4, "close_time": 1764849599999, "quote_volume": 16670.99433, "trades": 240, "taker_buy_base": 81129.3, "taker_buy_quote": 12840.17758 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1589, "high": 0.1629, "low": 0.1569, "close": 0.1606, "volume": 273516.3, "close_time": 1764863999999, "quote_volume": 43786.08783, "trades": 467, "taker_buy_base": 156297.3, "taker_buy_quote": 24979.31596 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1608, "high": 0.1609, "low": 0.1559, "close": 0.1593, "volume": 407845.7, "close_time": 1764878399999, "quote_volume": 64601.25023, "trades": 506, "taker_buy_base": 287829.8, "taker_buy_quote": 45516.36203 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1593, "high": 0.1597, "low": 0.1565, "close": 0.1567, "volume": 120878.2, "close_time": 1764892799999, "quote_volume": 19097.0457, "trades": 223, "taker_buy_base": 79058.0, "taker_buy_quote": 12498.61512 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1574, "high": 0.1619, "low": 0.1574, "close": 0.1588, "volume": 271010.2, "close_time": 1764907199999, "quote_volume": 43535.73145, "trades": 292, "taker_buy_base": 136516.2, "taker_buy_quote": 21931.75377 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1593, "high": 0.1616, "low": 0.1573, "close": 0.1615, "volume": 142662.4, "close_time": 1764921599999, "quote_volume": 22751.24407, "trades": 174, "taker_buy_base": 56979.3, "taker_buy_quote": 9076.67589 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1612, "high": 0.1612, "low": 0.1551, "close": 0.1552, "volume": 182424.4, "close_time": 1764935999999, "quote_volume": 28712.86513, "trades": 258, "taker_buy_base": 105592.9, "taker_buy_quote": 16573.8694 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1558, "high": 0.1621, "low": 0.1538, "close": 0.1615, "volume": 436142.0, "close_time": 1764950399999, "quote_volume": 68897.53825, "trades": 695, "taker_buy_base": 248855.1, "taker_buy_quote": 39356.08014 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1618, "high": 0.1778, "low": 0.1568, "close": 0.1683, "volume": 2552104.6, "close_time": 1764964799999, "quote_volume": 427469.6874, "trades": 3103, "taker_buy_base": 1230865.2, "taker_buy_quote": 206128.11197 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1688, "high": 0.1755, "low": 0.1648, "close": 0.17, "volume": 1094381.6, "close_time": 1764979199999, "quote_volume": 184518.89145, "trades": 1515, "taker_buy_base": 647276.6, "taker_buy_quote": 109098.00235 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1701, "high": 0.1803, "low": 0.1682, "close": 0.1766, "volume": 354738.1, "close_time": 1764993599999, "quote_volume": 61447.2181, "trades": 526, "taker_buy_base": 196234.2, "taker_buy_quote": 34041.87489 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1767, "high": 0.209, "low": 0.1763, "close": 0.2006, "volume": 3969297.6, "close_time": 1765007999999, "quote_volume": 768868.93683, "trades": 4187, "taker_buy_base": 1994988.6, "taker_buy_quote": 385179.96858 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1997, "high": 0.2053, "low": 0.1871, "close": 0.197, "volume": 3300045.8, "close_time": 1765022399999, "quote_volume": 649103.95479, "trades": 3379, "taker_buy_base": 1518572.2, "taker_buy_quote": 298644.40529 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1967, "high": 0.1993, "low": 0.1804, "close": 0.1853, "volume": 2664186.0, "close_time": 1765036799999, "quote_volume": 504399.89009, "trades": 2923, "taker_buy_base": 1411875.7, "taker_buy_quote": 268602.35972 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1854, "high": 0.1986, "low": 0.1854, "close": 0.195, "volume": 2133914.6, "close_time": 1765051199999, "quote_volume": 412626.49577, "trades": 1994, "taker_buy_base": 1059225.6, "taker_buy_quote": 204709.81094 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1966, "high": 0.1988, "low": 0.1901, "close": 0.1909, "volume": 1078771.3, "close_time": 1765065599999, "quote_volume": 209437.63499, "trades": 895, "taker_buy_base": 401159.0, "taker_buy_quote": 77881.553 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1905, "high": 0.1946, "low": 0.1829, "close": 0.1853, "volume": 732458.5, "close_time": 1765079999999, "quote_volume": 138697.98428, "trades": 861, "taker_buy_base": 358902.7, "taker_buy_quote": 68095.26403 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1849, "high": 0.1879, "low": 0.1763, "close": 0.1769, "volume": 921761.7, "close_time": 1765094399999, "quote_volume": 169089.10774, "trades": 976, "taker_buy_base": 619352.0, "taker_buy_quote": 113595.4036 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1767, "high": 0.1767, "low": 0.1683, "close": 0.1691, "volume": 495775.5, "close_time": 1765108799999, "quote_volume": 85438.92488, "trades": 901, "taker_buy_base": 248138.0, "taker_buy_quote": 42743.81704 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1688, "high": 0.1711, "low": 0.1616, "close": 0.1703, "volume": 696493.4, "close_time": 1765123199999, "quote_volume": 115642.42716, "trades": 1423, "taker_buy_base": 331483.7, "taker_buy_quote": 54990.36875 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1704, "high": 0.1721, "low": 0.168, "close": 0.1706, "volume": 429188.1, "close_time": 1765137599999, "quote_volume": 73149.78276, "trades": 1033, "taker_buy_base": 220948.3, "taker_buy_quote": 37655.60927 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1705, "high": 0.172, "low": 0.1663, "close": 0.1703, "volume": 225508.5, "close_time": 1765151999999, "quote_volume": 38370.46765, "trades": 598, "taker_buy_base": 118955.1, "taker_buy_quote": 20237.94657 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.17, "high": 0.1718, "low": 0.1686, "close": 0.1702, "volume": 105050.4, "close_time": 1765166399999, "quote_volume": 17870.72764, "trades": 326, "taker_buy_base": 46854.0, "taker_buy_quote": 7961.71949 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.17, "high": 0.1709, "low": 0.1681, "close": 0.1686, "volume": 51296.1, "close_time": 1765180799999, "quote_volume": 8678.23551, "trades": 187, "taker_buy_base": 35467.4, "taker_buy_quote": 5999.04533 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1679, "high": 0.1748, "low": 0.1677, "close": 0.1714, "volume": 248548.6, "close_time": 1765195199999, "quote_volume": 42823.95382, "trades": 569, "taker_buy_base": 149213.3, "taker_buy_quote": 25758.05765 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1717, "high": 0.1749, "low": 0.1682, "close": 0.1683, "volume": 436703.2, "close_time": 1765209599999, "quote_volume": 75072.4975, "trades": 667, "taker_buy_base": 208465.3, "taker_buy_quote": 35807.45823 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1682, "high": 0.1702, "low": 0.1655, "close": 0.1674, "volume": 193810.0, "close_time": 1765223999999, "quote_volume": 32530.53776, "trades": 374, "taker_buy_base": 121490.3, "taker_buy_quote": 20387.13449 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1673, "high": 0.1686, "low": 0.1667, "close": 0.1679, "volume": 62094.4, "close_time": 1765238399999, "quote_volume": 10410.83912, "trades": 129, "taker_buy_base": 40542.1, "taker_buy_quote": 6793.532 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.168, "high": 0.168, "low": 0.1647, "close": 0.1666, "volume": 64189.9, "close_time": 1765252799999, "quote_volume": 10648.49487, "trades": 107, "taker_buy_base": 39118.1, "taker_buy_quote": 6485.6181 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1632, "close": 0.1643, "volume": 67632.0, "close_time": 1765267199999, "quote_volume": 11120.70577, "trades": 137, "taker_buy_base": 39286.9, "taker_buy_quote": 6455.32758 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1645, "high": 0.165, "low": 0.1621, "close": 0.1647, "volume": 112337.0, "close_time": 1765281599999, "quote_volume": 18318.40644, "trades": 170, "taker_buy_base": 54918.7, "taker_buy_quote": 8980.7588 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1646, "high": 0.17, "low": 0.1642, "close": 0.1698, "volume": 165497.6, "close_time": 1765295999999, "quote_volume": 27548.81477, "trades": 280, "taker_buy_base": 97779.0, "taker_buy_quote": 16296.27997 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1698, "high": 0.175, "low": 0.1698, "close": 0.1728, "volume": 350374.0, "close_time": 1765310399999, "quote_volume": 60470.16993, "trades": 476, "taker_buy_base": 166117.9, "taker_buy_quote": 28698.08908 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1724, "high": 0.1724, "low": 0.1684, "close": 0.1691, "volume": 120321.7, "close_time": 1765324799999, "quote_volume": 20485.03159, "trades": 125, "taker_buy_base": 85596.4, "taker_buy_quote": 14566.11829 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1691, "high": 0.1693, "low": 0.167, "close": 0.1679, "volume": 43614.5, "close_time": 1765339199999, "quote_volume": 7326.25299, "trades": 89, "taker_buy_base": 34664.5, "taker_buy_quote": 5822.82326 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1684, "high": 0.1691, "low": 0.1666, "close": 0.1673, "volume": 18573.4, "close_time": 1765353599999, "quote_volume": 3117.55679, "trades": 50, "taker_buy_base": 16872.7, "taker_buy_quote": 2832.54255 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1674, "high": 0.168, "low": 0.1659, "close": 0.1667, "volume": 56111.5, "close_time": 1765367999999, "quote_volume": 9349.85158, "trades": 88, "taker_buy_base": 36277.6, "taker_buy_quote": 6049.62788 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1666, "high": 0.1714, "low": 0.1661, "close": 0.1711, "volume": 329941.6, "close_time": 1765382399999, "quote_volume": 55879.94771, "trades": 425, "taker_buy_base": 189316.8, "taker_buy_quote": 32037.03916 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1717, "high": 0.1793, "low": 0.1717, "close": 0.1774, "volume": 454398.3, "close_time": 1765396799999, "quote_volume": 79687.95024, "trades": 779, "taker_buy_base": 219754.8, "taker_buy_quote": 38555.16323 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1772, "high": 0.1953, "low": 0.1769, "close": 0.1902, "volume": 2746732.9, "close_time": 1765411199999, "quote_volume": 516625.48847, "trades": 3275, "taker_buy_base": 1340391.4, "taker_buy_quote": 251936.63838 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1893, "high": 0.1915, "low": 0.1801, "close": 0.1803, "volume": 614979.6, "close_time": 1765425599999, "quote_volume": 113962.22935, "trades": 1027, "taker_buy_base": 307518.1, "taker_buy_quote": 56996.72698 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1807, "high": 0.1835, "low": 0.1761, "close": 0.1813, "volume": 634880.9, "close_time": 1765439999999, "quote_volume": 114316.35692, "trades": 992, "taker_buy_base": 322618.1, "taker_buy_quote": 58136.17712 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1813, "high": 0.1866, "low": 0.1735, "close": 0.174, "volume": 1137737.3, "close_time": 1765454399999, "quote_volume": 204904.53438, "trades": 1661, "taker_buy_base": 519583.3, "taker_buy_quote": 93343.78234 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1739, "high": 0.1761, "low": 0.1709, "close": 0.1753, "volume": 524775.2, "close_time": 1765468799999, "quote_volume": 91313.90916, "trades": 755, "taker_buy_base": 298232.2, "taker_buy_quote": 51938.65857 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1753, "high": 0.1775, "low": 0.1733, "close": 0.1743, "volume": 291984.0, "close_time": 1765483199999, "quote_volume": 51220.47051, "trades": 499, "taker_buy_base": 124549.7, "taker_buy_quote": 21825.1681 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1742, "high": 0.1789, "low": 0.1742, "close": 0.177, "volume": 159982.0, "close_time": 1765497599999, "quote_volume": 28363.3847, "trades": 292, "taker_buy_base": 97590.1, "taker_buy_quote": 17283.36154 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.177, "high": 0.1797, "low": 0.1741, "close": 0.1786, "volume": 69642.1, "close_time": 1765511999999, "quote_volume": 12340.98701, "trades": 162, "taker_buy_base": 34411.9, "taker_buy_quote": 6090.42012 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1785, "high": 0.1785, "low": 0.1748, "close": 0.1749, "volume": 42924.6, "close_time": 1765526399999, "quote_volume": 7580.19662, "trades": 105, "taker_buy_base": 27512.2, "taker_buy_quote": 4859.25655 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1749, "high": 0.1807, "low": 0.173, "close": 0.1777, "volume": 189307.6, "close_time": 1765540799999, "quote_volume": 33493.53475, "trades": 402, "taker_buy_base": 93247.9, "taker_buy_quote": 16551.48512 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.177, "high": 0.1801, "low": 0.1739, "close": 0.1741, "volume": 168531.8, "close_time": 1765555199999, "quote_volume": 29931.17781, "trades": 383, "taker_buy_base": 85669.3, "taker_buy_quote": 15215.83458 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.174, "high": 0.1823, "low": 0.1727, "close": 0.1779, "volume": 500627.7, "close_time": 1765569599999, "quote_volume": 89386.36655, "trades": 1007, "taker_buy_base": 218625.0, "taker_buy_quote": 39029.30064 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1778, "high": 0.1817, "low": 0.1764, "close": 0.1805, "volume": 176329.6, "close_time": 1765583999999, "quote_volume": 31549.87255, "trades": 286, "taker_buy_base": 103531.9, "taker_buy_quote": 18539.75665 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1808, "high": 0.1822, "low": 0.1776, "close": 0.1809, "volume": 164174.3, "close_time": 1765598399999, "quote_volume": 29507.44377, "trades": 178, "taker_buy_base": 72768.7, "taker_buy_quote": 13048.44884 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1807, "high": 0.1811, "low": 0.1784, "close": 0.1789, "volume": 124314.5, "close_time": 1765612799999, "quote_volume": 22311.18176, "trades": 137, "taker_buy_base": 80554.0, "taker_buy_quote": 14442.06687 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1789, "high": 0.1803, "low": 0.177, "close": 0.1797, "volume": 182007.6, "close_time": 1765627199999, "quote_volume": 32493.59575, "trades": 216, "taker_buy_base": 108532.4, "taker_buy_quote": 19384.54066 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.18, "high": 0.1812, "low": 0.1758, "close": 0.1763, "volume": 154555.5, "close_time": 1765641599999, "quote_volume": 27533.53842, "trades": 251, "taker_buy_base": 80609.1, "taker_buy_quote": 14353.37736 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1763, "high": 0.1792, "low": 0.1757, "close": 0.1789, "volume": 110990.3, "close_time": 1765655999999, "quote_volume": 19698.82074, "trades": 208, "taker_buy_base": 75922.5, "taker_buy_quote": 13466.28018 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1783, "high": 0.1805, "low": 0.1783, "close": 0.1804, "volume": 64859.9, "close_time": 1765670399999, "quote_volume": 11632.26377, "trades": 136, "taker_buy_base": 44304.6, "taker_buy_quote": 7938.03401 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1802, "high": 0.181, "low": 0.1783, "close": 0.1803, "volume": 47537.2, "close_time": 1765684799999, "quote_volume": 8534.76628, "trades": 92, "taker_buy_base": 22357.4, "taker_buy_quote": 4011.06304 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1789, "high": 0.1803, "low": 0.177, "close": 0.1779, "volume": 102405.2, "close_time": 1765699199999, "quote_volume": 18260.34234, "trades": 159, "taker_buy_base": 49453.7, "taker_buy_quote": 8810.48712 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1782, "high": 0.1786, "low": 0.1747, "close": 0.1775, "volume": 121607.4, "close_time": 1765713599999, "quote_volume": 21465.33882, "trades": 216, "taker_buy_base": 57111.9, "taker_buy_quote": 10081.98362 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1772, "high": 0.181, "low": 0.177, "close": 0.1782, "volume": 476757.0, "close_time": 1765727999999, "quote_volume": 85563.25401, "trades": 557, "taker_buy_base": 204714.1, "taker_buy_quote": 36673.40778 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1787, "high": 0.181, "low": 0.1784, "close": 0.1791, "volume": 283646.5, "close_time": 1765742399999, "quote_volume": 50932.9934, "trades": 408, "taker_buy_base": 153606.5, "taker_buy_quote": 27574.4769 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1791, "high": 0.1792, "low": 0.1742, "close": 0.178, "volume": 170001.5, "close_time": 1765756799999, "quote_volume": 30030.5608, "trades": 315, "taker_buy_base": 122285.5, "taker_buy_quote": 21608.90268 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1777, "high": 0.1826, "low": 0.1774, "close": 0.1791, "volume": 66110.9, "close_time": 1765771199999, "quote_volume": 11855.4747, "trades": 168, "taker_buy_base": 33866.5, "taker_buy_quote": 6074.15356 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1793, "high": 0.1804, "low": 0.1783, "close": 0.1783, "volume": 30187.5, "close_time": 1765785599999, "quote_volume": 5411.42959, "trades": 77, "taker_buy_base": 18946.0, "taker_buy_quote": 3394.63455 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1785, "high": 0.18, "low": 0.1774, "close": 0.1776, "volume": 228675.8, "close_time": 1765799999999, "quote_volume": 40730.54543, "trades": 274, "taker_buy_base": 189453.2, "taker_buy_quote": 33735.54198 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1776, "high": 0.179, "low": 0.1683, "close": 0.1689, "volume": 624005.4, "close_time": 1765814399999, "quote_volume": 107754.17432, "trades": 849, "taker_buy_base": 323785.9, "taker_buy_quote": 56042.0106 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1684, "high": 0.1689, "low": 0.1637, "close": 0.1663, "volume": 227087.6, "close_time": 1765828799999, "quote_volume": 37718.96687, "trades": 335, "taker_buy_base": 131288.8, "taker_buy_quote": 21812.38191 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1666, "high": 0.1685, "low": 0.1656, "close": 0.1673, "volume": 62251.4, "close_time": 1765843199999, "quote_volume": 10373.04711, "trades": 139, "taker_buy_base": 37910.9, "taker_buy_quote": 6323.5844 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1672, "high": 0.1726, "low": 0.166, "close": 0.1726, "volume": 307329.5, "close_time": 1765857599999, "quote_volume": 52053.81786, "trades": 433, "taker_buy_base": 224330.5, "taker_buy_quote": 37904.69149 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1728, "high": 0.1817, "low": 0.1726, "close": 0.1781, "volume": 444167.9, "close_time": 1765871999999, "quote_volume": 78540.32024, "trades": 585, "taker_buy_base": 224104.1, "taker_buy_quote": 39546.0842 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1781, "high": 0.1805, "low": 0.1762, "close": 0.1782, "volume": 211771.8, "close_time": 1765886399999, "quote_volume": 37680.01051, "trades": 299, "taker_buy_base": 101479.5, "taker_buy_quote": 18043.89592 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1792, "high": 0.1893, "low": 0.1763, "close": 0.1891, "volume": 981766.9, "close_time": 1765900799999, "quote_volume": 177994.76651, "trades": 1460, "taker_buy_base": 484620.6, "taker_buy_quote": 87797.16604 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1887, "high": 0.1983, "low": 0.1835, "close": 0.1845, "volume": 2104913.3, "close_time": 1765915199999, "quote_volume": 403180.87037, "trades": 2591, "taker_buy_base": 1029271.7, "taker_buy_quote": 196929.24747 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1844, "high": 0.1859, "low": 0.1821, "close": 0.1836, "volume": 312205.0, "close_time": 1765929599999, "quote_volume": 57397.23957, "trades": 412, "taker_buy_base": 164983.4, "taker_buy_quote": 30307.05687 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.183, "high": 0.1831, "low": 0.1792, "close": 0.1792, "volume": 210213.4, "close_time": 1765943999999, "quote_volume": 38187.48, "trades": 294, "taker_buy_base": 109542.0, "taker_buy_quote": 19893.55327 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1798, "high": 0.1825, "low": 0.1754, "close": 0.1819, "volume": 286472.5, "close_time": 1765958399999, "quote_volume": 51156.94314, "trades": 344, "taker_buy_base": 105419.5, "taker_buy_quote": 18760.75328 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1809, "high": 0.1829, "low": 0.179, "close": 0.1818, "volume": 243994.8, "close_time": 1765972799999, "quote_volume": 44173.15292, "trades": 330, "taker_buy_base": 149788.5, "taker_buy_quote": 27106.48008 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.182, "high": 0.1858, "low": 0.1781, "close": 0.1806, "volume": 998479.5, "close_time": 1765987199999, "quote_volume": 182115.12568, "trades": 1868, "taker_buy_base": 527831.3, "taker_buy_quote": 96195.12372 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1805, "high": 0.1854, "low": 0.1769, "close": 0.1822, "volume": 844370.3, "close_time": 1766001599999, "quote_volume": 153006.71626, "trades": 1253, "taker_buy_base": 442141.0, "taker_buy_quote": 80166.74861 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1823, "high": 0.1845, "low": 0.1817, "close": 0.1835, "volume": 192521.6, "close_time": 1766015999999, "quote_volume": 35191.12416, "trades": 343, "taker_buy_base": 87569.9, "taker_buy_quote": 15999.7924 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1834, "high": 0.185, "low": 0.1813, "close": 0.1817, "volume": 179356.4, "close_time": 1766030399999, "quote_volume": 32894.96763, "trades": 281, "taker_buy_base": 95331.1, "taker_buy_quote": 17461.96454 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1819, "high": 0.1828, "low": 0.1746, "close": 0.1758, "volume": 236219.6, "close_time": 1766044799999, "quote_volume": 41940.65723, "trades": 435, "taker_buy_base": 118777.7, "taker_buy_quote": 21101.92 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1762, "high": 0.1784, "low": 0.1762, "close": 0.1775, "volume": 76084.6, "close_time": 1766059199999, "quote_volume": 13499.86526, "trades": 100, "taker_buy_base": 21514.2, "taker_buy_quote": 3816.09457 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1775, "high": 0.1821, "low": 0.1762, "close": 0.1787, "volume": 652759.6, "close_time": 1766073599999, "quote_volume": 117286.02073, "trades": 982, "taker_buy_base": 352611.8, "taker_buy_quote": 63355.92551 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1785, "high": 0.1846, "low": 0.1755, "close": 0.1793, "volume": 659024.3, "close_time": 1766087999999, "quote_volume": 119041.80927, "trades": 829, "taker_buy_base": 337640.7, "taker_buy_quote": 60948.89587 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1789, "high": 0.185, "low": 0.1789, "close": 0.1806, "volume": 177911.0, "close_time": 1766102399999, "quote_volume": 32522.90555, "trades": 308, "taker_buy_base": 96428.9, "taker_buy_quote": 17644.70318 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1806, "high": 0.1901, "low": 0.1806, "close": 0.1898, "volume": 385673.5, "close_time": 1766116799999, "quote_volume": 71990.7684, "trades": 525, "taker_buy_base": 216426.6, "taker_buy_quote": 40400.83199 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1894, "high": 0.191, "low": 0.187, "close": 0.189, "volume": 94737.5, "close_time": 1766131199999, "quote_volume": 17907.67181, "trades": 176, "taker_buy_base": 56711.4, "taker_buy_quote": 10715.30261 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1895, "high": 0.1926, "low": 0.188, "close": 0.1925, "volume": 111760.8, "close_time": 1766145599999, "quote_volume": 21202.79958, "trades": 239, "taker_buy_base": 57332.6, "taker_buy_quote": 10859.57273 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.192, "high": 0.192, "low": 0.1878, "close": 0.1888, "volume": 138644.5, "close_time": 1766159999999, "quote_volume": 26256.45605, "trades": 278, "taker_buy_base": 74154.9, "taker_buy_quote": 14034.68763 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.189, "high": 0.1922, "low": 0.1881, "close": 0.191, "volume": 250875.2, "close_time": 1766174399999, "quote_volume": 47809.77879, "trades": 451, "taker_buy_base": 125539.8, "taker_buy_quote": 23920.59634 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1904, "high": 0.1909, "low": 0.1887, "close": 0.189, "volume": 122676.4, "close_time": 1766188799999, "quote_volume": 23270.85937, "trades": 198, "taker_buy_base": 51062.4, "taker_buy_quote": 9683.13336 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1885, "high": 0.1904, "low": 0.188, "close": 0.1895, "volume": 42105.8, "close_time": 1766203199999, "quote_volume": 7961.52382, "trades": 71, "taker_buy_base": 18981.2, "taker_buy_quote": 3584.59238 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1892, "high": 0.1892, "low": 0.1846, "close": 0.1863, "volume": 177743.0, "close_time": 1766217599999, "quote_volume": 33180.67476, "trades": 319, "taker_buy_base": 79465.7, "taker_buy_quote": 14830.26768 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1865, "high": 0.1879, "low": 0.1853, "close": 0.1876, "volume": 48605.3, "close_time": 1766231999999, "quote_volume": 9058.97027, "trades": 127, "taker_buy_base": 24774.9, "taker_buy_quote": 4617.45825 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1879, "high": 0.1902, "low": 0.1857, "close": 0.1896, "volume": 124407.4, "close_time": 1766246399999, "quote_volume": 23524.62578, "trades": 194, "taker_buy_base": 61922.8, "taker_buy_quote": 11713.61476 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1896, "high": 0.1902, "low": 0.1876, "close": 0.1876, "volume": 52278.0, "close_time": 1766260799999, "quote_volume": 9892.42446, "trades": 86, "taker_buy_base": 26313.4, "taker_buy_quote": 4981.16963 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1871, "high": 0.1879, "low": 0.1856, "close": 0.1862, "volume": 53171.7, "close_time": 1766275199999, "quote_volume": 9912.7622, "trades": 104, "taker_buy_base": 27236.2, "taker_buy_quote": 5079.10335 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1861, "high": 0.1861, "low": 0.1833, "close": 0.1845, "volume": 69211.7, "close_time": 1766289599999, "quote_volume": 12784.93649, "trades": 129, "taker_buy_base": 40277.1, "taker_buy_quote": 7436.48401 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1845, "high": 0.1847, "low": 0.183, "close": 0.1831, "volume": 8663.6, "close_time": 1766303999999, "quote_volume": 1589.9392, "trades": 25, "taker_buy_base": 5516.0, "taker_buy_quote": 1010.8503 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.183, "high": 0.1851, "low": 0.1828, "close": 0.1832, "volume": 39779.7, "close_time": 1766318399999, "quote_volume": 7328.62573, "trades": 79, "taker_buy_base": 22256.6, "taker_buy_quote": 4097.68484 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1833, "high": 0.184, "low": 0.1787, "close": 0.1813, "volume": 137920.4, "close_time": 1766332799999, "quote_volume": 24972.85338, "trades": 214, "taker_buy_base": 77736.6, "taker_buy_quote": 14070.94035 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1804, "high": 0.1824, "low": 0.1798, "close": 0.1813, "volume": 53145.0, "close_time": 1766347199999, "quote_volume": 9635.62731, "trades": 106, "taker_buy_base": 26173.8, "taker_buy_quote": 4751.88521 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1815, "high": 0.1829, "low": 0.1801, "close": 0.1815, "volume": 57837.5, "close_time": 1766361599999, "quote_volume": 10498.64475, "trades": 82, "taker_buy_base": 23624.4, "taker_buy_quote": 4288.75474 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1823, "high": 0.1837, "low": 0.1796, "close": 0.1819, "volume": 46925.4, "close_time": 1766375999999, "quote_volume": 8556.06888, "trades": 104, "taker_buy_base": 19277.7, "taker_buy_quote": 3520.56726 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1823, "high": 0.1826, "low": 0.1818, "close": 0.1826, "volume": 14918.6, "close_time": 1766390399999, "quote_volume": 2715.76649, "trades": 16, "taker_buy_base": 10789.9, "taker_buy_quote": 1963.69127 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1832, "high": 0.1839, "low": 0.1825, "close": 0.1827, "volume": 31593.3, "close_time": 1766404799999, "quote_volume": 5779.5505, "trades": 53, "taker_buy_base": 14929.0, "taker_buy_quote": 2730.90107 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1827, "high": 0.1837, "low": 0.1801, "close": 0.1816, "volume": 101313.1, "close_time": 1766419199999, "quote_volume": 18383.8101, "trades": 153, "taker_buy_base": 42845.8, "taker_buy_quote": 7793.25435 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1819, "high": 0.1859, "low": 0.1815, "close": 0.183, "volume": 271204.6, "close_time": 1766433599999, "quote_volume": 49950.60495, "trades": 391, "taker_buy_base": 127884.6, "taker_buy_quote": 23533.93149 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1829, "high": 0.1857, "low": 0.1819, "close": 0.1851, "volume": 116459.4, "close_time": 1766447999999, "quote_volume": 21487.77721, "trades": 214, "taker_buy_base": 64218.9, "taker_buy_quote": 11839.96395 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1854, "high": 0.1859, "low": 0.1835, "close": 0.1848, "volume": 107930.9, "close_time": 1766462399999, "quote_volume": 19979.6821, "trades": 149, "taker_buy_base": 59665.4, "taker_buy_quote": 11031.10742 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1849, "high": 0.1851, "low": 0.1809, "close": 0.1825, "volume": 94614.5, "close_time": 1766476799999, "quote_volume": 17313.30728, "trades": 161, "taker_buy_base": 56459.7, "taker_buy_quote": 10344.97858 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1821, "high": 0.1838, "low": 0.1812, "close": 0.1815, "volume": 53073.6, "close_time": 1766491199999, "quote_volume": 9683.38465, "trades": 118, "taker_buy_base": 32033.0, "taker_buy_quote": 5837.95262 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1811, "high": 0.1841, "low": 0.1782, "close": 0.1804, "volume": 248206.8, "close_time": 1766505599999, "quote_volume": 45037.51618, "trades": 417, "taker_buy_base": 120379.8, "taker_buy_quote": 21827.19777 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1798, "high": 0.1851, "low": 0.1796, "close": 0.1842, "volume": 191040.8, "close_time": 1766519999999, "quote_volume": 34924.66561, "trades": 263, "taker_buy_base": 123976.1, "taker_buy_quote": 22679.20622 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.184, "high": 0.1857, "low": 0.1834, "close": 0.1852, "volume": 45014.0, "close_time": 1766534399999, "quote_volume": 8317.1505, "trades": 101, "taker_buy_base": 24254.2, "taker_buy_quote": 4480.50936 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1852, "high": 0.1863, "low": 0.1826, "close": 0.1844, "volume": 28660.9, "close_time": 1766548799999, "quote_volume": 5285.02086, "trades": 91, "taker_buy_base": 16422.0, "taker_buy_quote": 3031.29954 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1841, "high": 0.1848, "low": 0.1816, "close": 0.1823, "volume": 104256.4, "close_time": 1766563199999, "quote_volume": 19075.36414, "trades": 226, "taker_buy_base": 58431.1, "taker_buy_quote": 10695.69351 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1822, "high": 0.1848, "low": 0.1811, "close": 0.1847, "volume": 104673.2, "close_time": 1766577599999, "quote_volume": 19150.55339, "trades": 194, "taker_buy_base": 59268.7, "taker_buy_quote": 10839.59722 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1843, "high": 0.186, "low": 0.1821, "close": 0.1854, "volume": 148361.3, "close_time": 1766591999999, "quote_volume": 27363.24735, "trades": 226, "taker_buy_base": 78273.9, "taker_buy_quote": 14437.22157 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.185, "high": 0.1866, "low": 0.1838, "close": 0.1861, "volume": 126979.3, "close_time": 1766606399999, "quote_volume": 23521.42595, "trades": 155, "taker_buy_base": 68143.3, "taker_buy_quote": 12616.67401 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.186, "high": 0.1871, "low": 0.1853, "close": 0.1865, "volume": 48396.8, "close_time": 1766620799999, "quote_volume": 9014.43878, "trades": 98, "taker_buy_base": 24503.6, "taker_buy_quote": 4562.43411 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1866, "high": 0.1872, "low": 0.1858, "close": 0.1866, "volume": 46451.3, "close_time": 1766635199999, "quote_volume": 8665.74044, "trades": 64, "taker_buy_base": 29020.9, "taker_buy_quote": 5412.8191 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1861, "high": 0.1875, "low": 0.1857, "close": 0.1875, "volume": 33814.1, "close_time": 1766649599999, "quote_volume": 6307.52143, "trades": 59, "taker_buy_base": 20335.2, "taker_buy_quote": 3792.92176 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1874, "high": 0.1874, "low": 0.1837, "close": 0.1847, "volume": 62167.7, "close_time": 1766663999999, "quote_volume": 11530.46823, "trades": 91, "taker_buy_base": 34477.2, "taker_buy_quote": 6397.14205 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1846, "high": 0.1854, "low": 0.183, "close": 0.1851, "volume": 79538.9, "close_time": 1766678399999, "quote_volume": 14623.99367, "trades": 112, "taker_buy_base": 48024.7, "taker_buy_quote": 8828.13064 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1842, "high": 0.1854, "low": 0.1836, "close": 0.1846, "volume": 29270.5, "close_time": 1766692799999, "quote_volume": 5405.26626, "trades": 63, "taker_buy_base": 12578.3, "taker_buy_quote": 2323.93507 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1849, "high": 0.1849, "low": 0.1791, "close": 0.1798, "volume": 163441.9, "close_time": 1766707199999, "quote_volume": 29631.59573, "trades": 227, "taker_buy_base": 81379.7, "taker_buy_quote": 14762.11108 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1797, "high": 0.1833, "low": 0.179, "close": 0.1823, "volume": 103559.1, "close_time": 1766721599999, "quote_volume": 18749.90253, "trades": 142, "taker_buy_base": 47303.5, "taker_buy_quote": 8572.55484 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1819, "high": 0.1832, "low": 0.1814, "close": 0.1821, "volume": 24273.4, "close_time": 1766735999999, "quote_volume": 4426.24955, "trades": 51, "taker_buy_base": 6525.4, "taker_buy_quote": 1190.00614 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1822, "high": 0.1849, "low": 0.1818, "close": 0.1848, "volume": 86415.9, "close_time": 1766750399999, "quote_volume": 15865.72779, "trades": 168, "taker_buy_base": 57240.1, "taker_buy_quote": 10501.92431 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1848, "high": 0.1873, "low": 0.1826, "close": 0.1843, "volume": 271127.6, "close_time": 1766764799999, "quote_volume": 50056.04978, "trades": 353, "taker_buy_base": 129428.9, "taker_buy_quote": 23867.67151 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1844, "high": 0.195, "low": 0.1844, "close": 0.1943, "volume": 509215.5, "close_time": 1766779199999, "quote_volume": 96641.05341, "trades": 740, "taker_buy_base": 253347.1, "taker_buy_quote": 48116.02277 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1943, "high": 0.2087, "low": 0.1943, "close": 0.2032, "volume": 1777533.8, "close_time": 1766793599999, "quote_volume": 360568.70282, "trades": 3431, "taker_buy_base": 895858.8, "taker_buy_quote": 181685.67202 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.203, "high": 0.2068, "low": 0.2006, "close": 0.2047, "volume": 526421.5, "close_time": 1766807999999, "quote_volume": 107068.41889, "trades": 835, "taker_buy_base": 270425.7, "taker_buy_quote": 54996.72429 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2048, "high": 0.2063, "low": 0.2015, "close": 0.203, "volume": 242675.1, "close_time": 1766822399999, "quote_volume": 49443.49778, "trades": 437, "taker_buy_base": 127246.8, "taker_buy_quote": 25953.50423 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2041, "high": 0.2092, "low": 0.1993, "close": 0.1996, "volume": 814755.0, "close_time": 1766836799999, "quote_volume": 166228.238, "trades": 1060, "taker_buy_base": 359629.7, "taker_buy_quote": 73417.11862 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1995, "high": 0.203, "low": 0.1982, "close": 0.2019, "volume": 297696.5, "close_time": 1766851199999, "quote_volume": 59720.55004, "trades": 278, "taker_buy_base": 173340.2, "taker_buy_quote": 34809.95329 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2022, "high": 0.2023, "low": 0.1994, "close": 0.2003, "volume": 113152.7, "close_time": 1766865599999, "quote_volume": 22811.33498, "trades": 167, "taker_buy_base": 73105.9, "taker_buy_quote": 14747.30145 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2011, "high": 0.2041, "low": 0.201, "close": 0.2036, "volume": 139749.2, "close_time": 1766879999999, "quote_volume": 28327.58675, "trades": 202, "taker_buy_base": 69797.0, "taker_buy_quote": 14131.51796 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2039, "high": 0.2047, "low": 0.2029, "close": 0.2041, "volume": 38699.2, "close_time": 1766894399999, "quote_volume": 7885.58646, "trades": 129, "taker_buy_base": 17736.5, "taker_buy_quote": 3614.61032 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2043, "high": 0.2049, "low": 0.2021, "close": 0.2032, "volume": 137378.0, "close_time": 1766908799999, "quote_volume": 27951.82967, "trades": 211, "taker_buy_base": 63307.6, "taker_buy_quote": 12880.28001 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.203, "high": 0.2072, "low": 0.2026, "close": 0.2045, "volume": 221780.2, "close_time": 1766923199999, "quote_volume": 45557.33323, "trades": 378, "taker_buy_base": 112707.7, "taker_buy_quote": 23157.49563 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2047, "high": 0.2089, "low": 0.204, "close": 0.2075, "volume": 202878.4, "close_time": 1766937599999, "quote_volume": 41850.69291, "trades": 292, "taker_buy_base": 117434.7, "taker_buy_quote": 24212.90096 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2081, "high": 0.2137, "low": 0.2069, "close": 0.2104, "volume": 1191069.3, "close_time": 1766951999999, "quote_volume": 250760.82898, "trades": 1256, "taker_buy_base": 576365.0, "taker_buy_quote": 121377.07711 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2104, "high": 0.2106, "low": 0.207, "close": 0.2088, "volume": 344118.0, "close_time": 1766966399999, "quote_volume": 71882.08933, "trades": 323, "taker_buy_base": 188781.2, "taker_buy_quote": 39414.33399 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2087, "high": 0.2107, "low": 0.2063, "close": 0.2103, "volume": 294735.7, "close_time": 1766980799999, "quote_volume": 61335.9365, "trades": 292, "taker_buy_base": 148841.8, "taker_buy_quote": 30952.51963 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2099, "high": 0.211, "low": 0.2069, "close": 0.2071, "volume": 85619.2, "close_time": 1766995199999, "quote_volume": 17864.86259, "trades": 133, "taker_buy_base": 47485.4, "taker_buy_quote": 9904.14542 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.207, "high": 0.2073, "low": 0.1963, "close": 0.1968, "volume": 615286.5, "close_time": 1767009599999, "quote_volume": 123960.98666, "trades": 1110, "taker_buy_base": 252893.5, "taker_buy_quote": 50852.2795 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1966, "high": 0.1968, "low": 0.1879, "close": 0.1913, "volume": 642581.2, "close_time": 1767023999999, "quote_volume": 122747.00134, "trades": 698, "taker_buy_base": 311074.0, "taker_buy_quote": 59435.67464 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1908, "high": 0.1924, "low": 0.1898, "close": 0.1907, "volume": 85696.2, "close_time": 1767038399999, "quote_volume": 16374.68422, "trades": 139, "taker_buy_base": 38053.8, "taker_buy_quote": 7273.78682 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1911, "high": 0.1913, "low": 0.1891, "close": 0.1899, "volume": 60997.6, "close_time": 1767052799999, "quote_volume": 11600.90423, "trades": 74, "taker_buy_base": 39984.5, "taker_buy_quote": 7602.36572 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1901, "high": 0.1906, "low": 0.1868, "close": 0.188, "volume": 180265.6, "close_time": 1767067199999, "quote_volume": 34023.25974, "trades": 139, "taker_buy_base": 82540.3, "taker_buy_quote": 15574.65242 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1884, "high": 0.1887, "low": 0.186, "close": 0.1881, "volume": 122472.8, "close_time": 1767081599999, "quote_volume": 22969.86596, "trades": 95, "taker_buy_base": 58564.2, "taker_buy_quote": 10981.82607 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1885, "high": 0.1907, "low": 0.1875, "close": 0.19, "volume": 491976.0, "close_time": 1767095999999, "quote_volume": 92950.32174, "trades": 444, "taker_buy_base": 243988.9, "taker_buy_quote": 46036.72978 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1895, "high": 0.2003, "low": 0.1892, "close": 0.1989, "volume": 724963.1, "close_time": 1767110399999, "quote_volume": 141638.15267, "trades": 564, "taker_buy_base": 349166.8, "taker_buy_quote": 68204.99181 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1992, "high": 0.2005, "low": 0.1952, "close": 0.1986, "volume": 403946.2, "close_time": 1767124799999, "quote_volume": 79662.33837, "trades": 404, "taker_buy_base": 203718.4, "taker_buy_quote": 40150.09907 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1986, "high": 0.2007, "low": 0.1958, "close": 0.1991, "volume": 172156.3, "close_time": 1767139199999, "quote_volume": 34303.04603, "trades": 254, "taker_buy_base": 80203.5, "taker_buy_quote": 15974.80338 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1995, "high": 0.2003, "low": 0.198, "close": 0.1989, "volume": 189600.7, "close_time": 1767153599999, "quote_volume": 37744.68795, "trades": 197, "taker_buy_base": 95497.1, "taker_buy_quote": 19005.63415 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1991, "high": 0.2012, "low": 0.1991, "close": 0.2003, "volume": 85289.0, "close_time": 1767167999999, "quote_volume": 17102.24588, "trades": 72, "taker_buy_base": 23417.8, "taker_buy_quote": 4689.23809 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2001, "high": 0.2001, "low": 0.1971, "close": 0.1996, "volume": 166178.7, "close_time": 1767182399999, "quote_volume": 32969.71509, "trades": 159, "taker_buy_base": 81203.2, "taker_buy_quote": 16110.19602 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1992, "high": 0.2053, "low": 0.1976, "close": 0.2021, "volume": 737402.3, "close_time": 1767196799999, "quote_volume": 148834.35574, "trades": 639, "taker_buy_base": 342064.6, "taker_buy_quote": 69010.85927 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2019, "high": 0.2045, "low": 0.1978, "close": 0.2031, "volume": 533444.7, "close_time": 1767211199999, "quote_volume": 107604.13309, "trades": 514, "taker_buy_base": 289028.3, "taker_buy_quote": 58306.45584 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2031, "high": 0.2134, "low": 0.2031, "close": 0.2076, "volume": 1397110.2, "close_time": 1767225599999, "quote_volume": 291835.20749, "trades": 1193, "taker_buy_base": 705673.2, "taker_buy_quote": 147341.03743 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2071, "high": 0.2107, "low": 0.2071, "close": 0.2091, "volume": 80636.6, "close_time": 1767239999999, "quote_volume": 16847.14861, "trades": 167, "taker_buy_base": 52880.9, "taker_buy_quote": 11045.23917 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2099, "high": 0.2106, "low": 0.2062, "close": 0.2067, "volume": 99908.4, "close_time": 1767254399999, "quote_volume": 20813.68002, "trades": 210, "taker_buy_base": 58914.3, "taker_buy_quote": 12272.52765 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2062, "high": 0.2065, "low": 0.2043, "close": 0.2056, "volume": 91868.0, "close_time": 1767268799999, "quote_volume": 18875.31317, "trades": 166, "taker_buy_base": 45947.8, "taker_buy_quote": 9436.76277 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2049, "high": 0.206, "low": 0.2028, "close": 0.2053, "volume": 259229.3, "close_time": 1767283199999, "quote_volume": 52967.40615, "trades": 250, "taker_buy_base": 112240.5, "taker_buy_quote": 22955.51193 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2051, "high": 0.2052, "low": 0.2037, "close": 0.2052, "volume": 63771.4, "close_time": 1767297599999, "quote_volume": 13048.97838, "trades": 89, "taker_buy_base": 34285.5, "taker_buy_quote": 7015.68422 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2049, "high": 0.2054, "low": 0.2038, "close": 0.2054, "volume": 16418.8, "close_time": 1767311999999, "quote_volume": 3356.24439, "trades": 35, "taker_buy_base": 8024.9, "taker_buy_quote": 1641.63363 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2048, "high": 0.2077, "low": 0.2045, "close": 0.206, "volume": 72747.1, "close_time": 1767326399999, "quote_volume": 15024.69197, "trades": 167, "taker_buy_base": 33839.1, "taker_buy_quote": 6980.3185 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2063, "high": 0.2067, "low": 0.2043, "close": 0.2045, "volume": 27504.1, "close_time": 1767340799999, "quote_volume": 5643.62617, "trades": 56, "taker_buy_base": 15182.1, "taker_buy_quote": 3111.82725 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.205, "high": 0.2063, "low": 0.2043, "close": 0.2046, "volume": 70953.2, "close_time": 1767355199999, "quote_volume": 14561.5612, "trades": 115, "taker_buy_base": 41489.0, "taker_buy_quote": 8514.55511 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2047, "high": 0.2078, "low": 0.2035, "close": 0.2063, "volume": 219266.5, "close_time": 1767369599999, "quote_volume": 45192.92892, "trades": 301, "taker_buy_base": 108820.6, "taker_buy_quote": 22420.44156 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2068, "high": 0.2131, "low": 0.2065, "close": 0.2131, "volume": 296934.6, "close_time": 1767383999999, "quote_volume": 62514.87287, "trades": 271, "taker_buy_base": 150904.4, "taker_buy_quote": 31759.91239 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2131, "high": 0.2144, "low": 0.2122, "close": 0.2135, "volume": 268254.4, "close_time": 1767398399999, "quote_volume": 57232.85986, "trades": 146, "taker_buy_base": 136298.5, "taker_buy_quote": 29019.25363 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.214, "high": 0.214, "low": 0.2101, "close": 0.2126, "volume": 127197.6, "close_time": 1767412799999, "quote_volume": 26924.15036, "trades": 93, "taker_buy_base": 69319.7, "taker_buy_quote": 14661.30265 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2127, "high": 0.214, "low": 0.2069, "close": 0.2076, "volume": 188481.5, "close_time": 1767427199999, "quote_volume": 39613.54542, "trades": 151, "taker_buy_base": 97694.8, "taker_buy_quote": 20524.01067 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2074, "high": 0.2091, "low": 0.2065, "close": 0.2089, "volume": 120586.0, "close_time": 1767441599999, "quote_volume": 25045.06903, "trades": 116, "taker_buy_base": 62298.0, "taker_buy_quote": 12934.12569 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2091, "high": 0.2132, "low": 0.2088, "close": 0.2127, "volume": 177082.2, "close_time": 1767455999999, "quote_volume": 37442.01463, "trades": 178, "taker_buy_base": 92130.6, "taker_buy_quote": 19484.41186 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2127, "high": 0.2127, "low": 0.2104, "close": 0.2108, "volume": 44501.5, "close_time": 1767470399999, "quote_volume": 9404.34631, "trades": 49, "taker_buy_base": 23312.3, "taker_buy_quote": 4923.7955 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2109, "high": 0.2206, "low": 0.2103, "close": 0.2168, "volume": 527321.2, "close_time": 1767484799999, "quote_volume": 114462.74501, "trades": 462, "taker_buy_base": 195583.5, "taker_buy_quote": 42320.40014 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2161, "high": 0.2195, "low": 0.2147, "close": 0.2152, "volume": 321515.1, "close_time": 1767499199999, "quote_volume": 69748.92243, "trades": 265, "taker_buy_base": 169189.1, "taker_buy_quote": 36704.03309 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2157, "high": 0.2178, "low": 0.2137, "close": 0.215, "volume": 128401.5, "close_time": 1767513599999, "quote_volume": 27675.79391, "trades": 133, "taker_buy_base": 79821.8, "taker_buy_quote": 17194.08165 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2146, "high": 0.2158, "low": 0.2131, "close": 0.2141, "volume": 93579.6, "close_time": 1767527999999, "quote_volume": 20063.05854, "trades": 181, "taker_buy_base": 44838.8, "taker_buy_quote": 9614.98055 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2143, "high": 0.218, "low": 0.214, "close": 0.2177, "volume": 82783.8, "close_time": 1767542399999, "quote_volume": 17882.23939, "trades": 178, "taker_buy_base": 41367.2, "taker_buy_quote": 8933.6909 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2178, "high": 0.2204, "low": 0.2119, "close": 0.2121, "volume": 142112.2, "close_time": 1767556799999, "quote_volume": 30771.56794, "trades": 256, "taker_buy_base": 76228.3, "taker_buy_quote": 16531.88505 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2118, "high": 0.2147, "low": 0.2115, "close": 0.2123, "volume": 78882.6, "close_time": 1767571199999, "quote_volume": 16809.88978, "trades": 117, "taker_buy_base": 38086.4, "taker_buy_quote": 8097.98723 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2127, "high": 0.2159, "low": 0.212, "close": 0.2131, "volume": 128788.9, "close_time": 1767585599999, "quote_volume": 27592.30108, "trades": 130, "taker_buy_base": 66438.1, "taker_buy_quote": 14230.23368 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2097, "close": 0.2115, "volume": 129415.9, "close_time": 1767599999999, "quote_volume": 27289.71193, "trades": 140, "taker_buy_base": 66462.3, "taker_buy_quote": 14004.33786 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2114, "high": 0.2138, "low": 0.2095, "close": 0.2128, "volume": 184356.6, "close_time": 1767614399999, "quote_volume": 39025.8226, "trades": 183, "taker_buy_base": 97987.5, "taker_buy_quote": 20759.64951 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2126, "high": 0.2126, "low": 0.2087, "close": 0.2116, "volume": 170160.0, "close_time": 1767628799999, "quote_volume": 35798.06421, "trades": 142, "taker_buy_base": 84440.8, "taker_buy_quote": 17755.49706 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2105, "high": 0.2135, "low": 0.2092, "close": 0.2094, "volume": 221173.3, "close_time": 1767643199999, "quote_volume": 46773.79369, "trades": 223, "taker_buy_base": 99760.8, "taker_buy_quote": 21071.8696 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2093, "high": 0.2113, "low": 0.2058, "close": 0.2085, "volume": 294664.6, "close_time": 1767657599999, "quote_volume": 61265.22575, "trades": 262, "taker_buy_base": 150033.9, "taker_buy_quote": 31191.12475 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2079, "high": 0.2093, "low": 0.2051, "close": 0.2083, "volume": 226187.6, "close_time": 1767671999999, "quote_volume": 46897.68313, "trades": 210, "taker_buy_base": 106917.8, "taker_buy_quote": 22146.27972 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2075, "high": 0.2091, "low": 0.2063, "close": 0.2073, "volume": 79224.9, "close_time": 1767686399999, "quote_volume": 16465.33526, "trades": 121, "taker_buy_base": 39319.6, "taker_buy_quote": 8171.13713 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2076, "high": 0.2154, "low": 0.2075, "close": 0.2148, "volume": 206713.3, "close_time": 1767700799999, "quote_volume": 43648.02646, "trades": 270, "taker_buy_base": 116420.1, "taker_buy_quote": 24550.21641 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2147, "high": 0.2183, "low": 0.2121, "close": 0.2138, "volume": 357697.2, "close_time": 1767715199999, "quote_volume": 77343.14284, "trades": 418, "taker_buy_base": 160626.8, "taker_buy_quote": 34754.64753 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2135, "high": 0.215, "low": 0.2065, "close": 0.2137, "volume": 529156.4, "close_time": 1767729599999, "quote_volume": 111908.0113, "trades": 683, "taker_buy_base": 259564.4, "taker_buy_quote": 54889.27171 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2147, "high": 0.2283, "low": 0.2147, "close": 0.2253, "volume": 715426.4, "close_time": 1767743999999, "quote_volume": 159319.57803, "trades": 788, "taker_buy_base": 365683.0, "taker_buy_quote": 81438.25124 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2256, "high": 0.2322, "low": 0.2212, "close": 0.2223, "volume": 456091.2, "close_time": 1767758399999, "quote_volume": 103417.31847, "trades": 980, "taker_buy_base": 226002.7, "taker_buy_quote": 51079.93814 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2221, "high": 0.225, "low": 0.2208, "close": 0.222, "volume": 158441.5, "close_time": 1767772799999, "quote_volume": 35273.1194, "trades": 229, "taker_buy_base": 69023.9, "taker_buy_quote": 15366.83741 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.222, "high": 0.2224, "low": 0.2175, "close": 0.2195, "volume": 317057.9, "close_time": 1767787199999, "quote_volume": 69522.79798, "trades": 455, "taker_buy_base": 164555.5, "taker_buy_quote": 36057.23174 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2195, "high": 0.2208, "low": 0.2173, "close": 0.2198, "volume": 226557.7, "close_time": 1767801599999, "quote_volume": 49523.74495, "trades": 415, "taker_buy_base": 121061.0, "taker_buy_quote": 26444.5194 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2199, "high": 0.2254, "low": 0.2199, "close": 0.2246, "volume": 257383.5, "close_time": 1767815999999, "quote_volume": 57303.61626, "trades": 408, "taker_buy_base": 133851.7, "taker_buy_quote": 29786.95294 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2246, "high": 0.2323, "low": 0.2234, "close": 0.2296, "volume": 1263080.7, "close_time": 1767830399999, "quote_volume": 290116.54405, "trades": 1200, "taker_buy_base": 653466.1, "taker_buy_quote": 150131.06602 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2294, "high": 0.2386, "low": 0.228, "close": 0.2293, "volume": 609013.3, "close_time": 1767844799999, "quote_volume": 141949.96811, "trades": 538, "taker_buy_base": 310796.2, "taker_buy_quote": 72395.48447 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2289, "high": 0.2319, "low": 0.2231, "close": 0.226, "volume": 406572.5, "close_time": 1767859199999, "quote_volume": 92380.86888, "trades": 365, "taker_buy_base": 191788.4, "taker_buy_quote": 43565.80822 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2259, "high": 0.2295, "low": 0.2204, "close": 0.2287, "volume": 307893.3, "close_time": 1767873599999, "quote_volume": 69389.44977, "trades": 351, "taker_buy_base": 159600.0, "taker_buy_quote": 35964.44994 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2287, "high": 0.2378, "low": 0.2272, "close": 0.2299, "volume": 1626535.9, "close_time": 1767887999999, "quote_volume": 375753.51137, "trades": 1823, "taker_buy_base": 679654.5, "taker_buy_quote": 156852.30272 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2297, "high": 0.2308, "low": 0.2199, "close": 0.2207, "volume": 1026225.8, "close_time": 1767902399999, "quote_volume": 232008.11066, "trades": 764, "taker_buy_base": 500350.4, "taker_buy_quote": 113164.58864 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2217, "high": 0.2253, "low": 0.218, "close": 0.2249, "volume": 339475.8, "close_time": 1767916799999, "quote_volume": 75308.03572, "trades": 346, "taker_buy_base": 180464.1, "taker_buy_quote": 40026.80902 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2252, "high": 0.2305, "low": 0.2245, "close": 0.2296, "volume": 369405.0, "close_time": 1767931199999, "quote_volume": 84388.49633, "trades": 319, "taker_buy_base": 185008.1, "taker_buy_quote": 42243.80675 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2298, "high": 0.2314, "low": 0.2288, "close": 0.2294, "volume": 202020.1, "close_time": 1767945599999, "quote_volume": 46450.28921, "trades": 196, "taker_buy_base": 103742.6, "taker_buy_quote": 23843.7545 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2293, "high": 0.2317, "low": 0.2273, "close": 0.2283, "volume": 333697.8, "close_time": 1767959999999, "quote_volume": 76497.41273, "trades": 276, "taker_buy_base": 166040.1, "taker_buy_quote": 37993.73307 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2279, "high": 0.2334, "low": 0.2269, "close": 0.2291, "volume": 270751.3, "close_time": 1767974399999, "quote_volume": 62362.49126, "trades": 347, "taker_buy_base": 128106.5, "taker_buy_quote": 29504.66163 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2294, "high": 0.2296, "low": 0.2248, "close": 0.2258, "volume": 185542.5, "close_time": 1767988799999, "quote_volume": 42119.44017, "trades": 163, "taker_buy_base": 89074.6, "taker_buy_quote": 20191.2344 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.225, "high": 0.2272, "low": 0.225, "close": 0.2261, "volume": 75316.3, "close_time": 1768003199999, "quote_volume": 17024.44709, "trades": 125, "taker_buy_base": 33667.2, "taker_buy_quote": 7601.51194 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2255, "high": 0.2302, "low": 0.2255, "close": 0.2298, "volume": 174391.0, "close_time": 1768017599999, "quote_volume": 39719.81206, "trades": 164, "taker_buy_base": 82405.5, "taker_buy_quote": 18753.4895 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2307, "high": 0.231, "low": 0.2273, "close": 0.2281, "volume": 191501.3, "close_time": 1768031999999, "quote_volume": 43825.26484, "trades": 191, "taker_buy_base": 96652.4, "taker_buy_quote": 22110.96537 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2281, "high": 0.2281, "low": 0.2255, "close": 0.2272, "volume": 145545.5, "close_time": 1768046399999, "quote_volume": 32996.8192, "trades": 227, "taker_buy_base": 67545.2, "taker_buy_quote": 15318.22999 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2261, "high": 0.2304, "low": 0.2246, "close": 0.2268, "volume": 165422.2, "close_time": 1768060799999, "quote_volume": 37582.09553, "trades": 213, "taker_buy_base": 82838.0, "taker_buy_quote": 18799.57867 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2268, "high": 0.2346, "low": 0.2268, "close": 0.2323, "volume": 335520.5, "close_time": 1768075199999, "quote_volume": 77895.80551, "trades": 339, "taker_buy_base": 167799.4, "taker_buy_quote": 38925.28033 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2327, "high": 0.2327, "low": 0.2274, "close": 0.2282, "volume": 113662.3, "close_time": 1768089599999, "quote_volume": 26093.75564, "trades": 137, "taker_buy_base": 52134.6, "taker_buy_quote": 11974.53206 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2289, "high": 0.2326, "low": 0.2278, "close": 0.2303, "volume": 180698.8, "close_time": 1768103999999, "quote_volume": 41590.29285, "trades": 166, "taker_buy_base": 94104.0, "taker_buy_quote": 21650.40874 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2297, "high": 0.2313, "low": 0.2281, "close": 0.2289, "volume": 171831.1, "close_time": 1768118399999, "quote_volume": 39509.82767, "trades": 159, "taker_buy_base": 86575.6, "taker_buy_quote": 19904.05524 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2289, "high": 0.2301, "low": 0.2273, "close": 0.2275, "volume": 138881.1, "close_time": 1768132799999, "quote_volume": 31749.84851, "trades": 117, "taker_buy_base": 66755.5, "taker_buy_quote": 15246.41353 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2279, "high": 0.23, "low": 0.2263, "close": 0.2263, "volume": 152223.0, "close_time": 1768147199999, "quote_volume": 34769.2803, "trades": 145, "taker_buy_base": 71266.8, "taker_buy_quote": 16282.26095 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2262, "high": 0.2279, "low": 0.2247, "close": 0.2248, "volume": 37956.4, "close_time": 1768161599999, "quote_volume": 8594.48334, "trades": 40, "taker_buy_base": 16718.7, "taker_buy_quote": 3786.59346 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2236, "high": 0.2236, "low": 0.2186, "close": 0.2191, "volume": 43600.9, "close_time": 1768175999999, "quote_volume": 9620.4279, "trades": 52, "taker_buy_base": 19861.9, "taker_buy_quote": 4374.01379 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2198, "high": 0.2202, "low": 0.2145, "close": 0.216, "volume": 98570.9, "close_time": 1768190399999, "quote_volume": 21408.80011, "trades": 111, "taker_buy_base": 42952.6, "taker_buy_quote": 9314.57639 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2158, "high": 0.2205, "low": 0.2158, "close": 0.2201, "volume": 104848.5, "close_time": 1768204799999, "quote_volume": 22950.71398, "trades": 128, "taker_buy_base": 60210.2, "taker_buy_quote": 13181.31051 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2202, "high": 0.2237, "low": 0.2196, "close": 0.2233, "volume": 190734.2, "close_time": 1768219199999, "quote_volume": 42406.25001, "trades": 129, "taker_buy_base": 121108.3, "taker_buy_quote": 26892.41957 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2233, "high": 0.244, "low": 0.2233, "close": 0.2423, "volume": 712160.0, "close_time": 1768233599999, "quote_volume": 167655.19381, "trades": 521, "taker_buy_base": 306486.8, "taker_buy_quote": 71645.78338 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2425, "high": 0.2665, "low": 0.239, "close": 0.2526, "volume": 1529866.5, "close_time": 1768247999999, "quote_volume": 380820.91139, "trades": 1553, "taker_buy_base": 765581.3, "taker_buy_quote": 190703.57135 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2526, "high": 0.2584, "low": 0.2436, "close": 0.248, "volume": 542662.1, "close_time": 1768262399999, "quote_volume": 135434.19824, "trades": 698, "taker_buy_base": 254242.3, "taker_buy_quote": 63322.18973 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2487, "high": 0.2507, "low": 0.24, "close": 0.2439, "volume": 212144.6, "close_time": 1768276799999, "quote_volume": 51645.8666, "trades": 239, "taker_buy_base": 88344.3, "taker_buy_quote": 21543.02697 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2434, "high": 0.2511, "low": 0.2386, "close": 0.2443, "volume": 408610.0, "close_time": 1768291199999, "quote_volume": 99826.8509, "trades": 376, "taker_buy_base": 226836.2, "taker_buy_quote": 55397.07498 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2438, "high": 0.2452, "low": 0.2405, "close": 0.2437, "volume": 169770.0, "close_time": 1768305599999, "quote_volume": 41235.19222, "trades": 185, "taker_buy_base": 107130.2, "taker_buy_quote": 25992.44215 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2435, "high": 0.2447, "low": 0.2405, "close": 0.2444, "volume": 129080.3, "close_time": 1768319999999, "quote_volume": 31390.16989, "trades": 150, "taker_buy_base": 70854.7, "taker_buy_quote": 17211.92938 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2452, "high": 0.2501, "low": 0.2429, "close": 0.2482, "volume": 174250.2, "close_time": 1768334399999, "quote_volume": 43004.7539, "trades": 155, "taker_buy_base": 86774.9, "taker_buy_quote": 21348.21454 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2484, "high": 0.2548, "low": 0.2482, "close": 0.2529, "volume": 90615.7, "close_time": 1768348799999, "quote_volume": 22765.22883, "trades": 109, "taker_buy_base": 44822.6, "taker_buy_quote": 11250.58762 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.253, "high": 0.2563, "low": 0.2521, "close": 0.254, "volume": 29416.6, "close_time": 1768363199999, "quote_volume": 7469.13013, "trades": 38, "taker_buy_base": 12134.4, "taker_buy_quote": 3079.18998 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2529, "high": 0.254, "low": 0.248, "close": 0.2484, "volume": 119869.9, "close_time": 1768377599999, "quote_volume": 29996.49711, "trades": 122, "taker_buy_base": 72444.9, "taker_buy_quote": 18105.38023 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2488, "high": 0.2498, "low": 0.2447, "close": 0.245, "volume": 57197.4, "close_time": 1768391999999, "quote_volume": 14133.51855, "trades": 75, "taker_buy_base": 22274.2, "taker_buy_quote": 5500.53147 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2455, "high": 0.2495, "low": 0.2448, "close": 0.2478, "volume": 161995.2, "close_time": 1768406399999, "quote_volume": 39958.02378, "trades": 159, "taker_buy_base": 83010.4, "taker_buy_quote": 20479.83717 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2487, "high": 0.2545, "low": 0.2468, "close": 0.2532, "volume": 347247.5, "close_time": 1768420799999, "quote_volume": 87485.80078, "trades": 238, "taker_buy_base": 176604.3, "taker_buy_quote": 44572.63544 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2536, "high": 0.2561, "low": 0.2519, "close": 0.2526, "volume": 94330.7, "close_time": 1768435199999, "quote_volume": 23953.60589, "trades": 151, "taker_buy_base": 48208.9, "taker_buy_quote": 12261.87871 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2534, "high": 0.2537, "low": 0.2488, "close": 0.2496, "volume": 106400.9, "close_time": 1768449599999, "quote_volume": 26730.8931, "trades": 111, "taker_buy_base": 41224.8, "taker_buy_quote": 10379.55705 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2498, "high": 0.2542, "low": 0.2498, "close": 0.2523, "volume": 92360.4, "close_time": 1768463999999, "quote_volume": 23308.65964, "trades": 97, "taker_buy_base": 39288.3, "taker_buy_quote": 9940.53868 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.253, "high": 0.2556, "low": 0.2501, "close": 0.2538, "volume": 210837.8, "close_time": 1768478399999, "quote_volume": 53318.42124, "trades": 195, "taker_buy_base": 107199.8, "taker_buy_quote": 27160.15619 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2539, "high": 0.2713, "low": 0.2539, "close": 0.2621, "volume": 876402.0, "close_time": 1768492799999, "quote_volume": 231023.7475, "trades": 798, "taker_buy_base": 451997.7, "taker_buy_quote": 119108.45695 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.262, "high": 0.2626, "low": 0.2464, "close": 0.2482, "volume": 427198.0, "close_time": 1768507199999, "quote_volume": 108513.50624, "trades": 453, "taker_buy_base": 267391.7, "taker_buy_quote": 67733.86258 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2479, "high": 0.2529, "low": 0.2414, "close": 0.2526, "volume": 179182.9, "close_time": 1768521599999, "quote_volume": 44194.7755, "trades": 276, "taker_buy_base": 86701.3, "taker_buy_quote": 21402.14745 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2535, "high": 0.2565, "low": 0.2509, "close": 0.2509, "volume": 50985.9, "close_time": 1768535999999, "quote_volume": 12984.72057, "trades": 114, "taker_buy_base": 20029.8, "taker_buy_quote": 5096.14273 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2505, "high": 0.2551, "low": 0.2487, "close": 0.2499, "volume": 42274.1, "close_time": 1768550399999, "quote_volume": 10687.35411, "trades": 42, "taker_buy_base": 16009.7, "taker_buy_quote": 4061.8321 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2509, "high": 0.2521, "low": 0.2488, "close": 0.2507, "volume": 23051.7, "close_time": 1768564799999, "quote_volume": 5767.53692, "trades": 25, "taker_buy_base": 16703.8, "taker_buy_quote": 4175.84617 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2499, "high": 0.2585, "low": 0.2496, "close": 0.2585, "volume": 99432.9, "close_time": 1768579199999, "quote_volume": 25420.23544, "trades": 122, "taker_buy_base": 52271.1, "taker_buy_quote": 13365.41231 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2583, "high": 0.2629, "low": 0.258, "close": 0.2606, "volume": 74466.4, "close_time": 1768593599999, "quote_volume": 19412.02351, "trades": 87, "taker_buy_base": 28041.7, "taker_buy_quote": 7332.44158 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2622, "high": 0.2648, "low": 0.2587, "close": 0.2597, "volume": 71155.7, "close_time": 1768607999999, "quote_volume": 18626.97754, "trades": 96, "taker_buy_base": 39430.8, "taker_buy_quote": 10318.34171 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2595, "high": 0.2606, "low": 0.2581, "close": 0.2588, "volume": 37412.9, "close_time": 1768622399999, "quote_volume": 9707.79727, "trades": 48, "taker_buy_base": 16522.3, "taker_buy_quote": 4282.22903 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2583, "high": 0.259, "low": 0.256, "close": 0.2566, "volume": 39161.7, "close_time": 1768636799999, "quote_volume": 10087.85744, "trades": 50, "taker_buy_base": 25027.9, "taker_buy_quote": 6445.2208 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2564, "high": 0.2572, "low": 0.255, "close": 0.2572, "volume": 49670.7, "close_time": 1768651199999, "quote_volume": 12700.53368, "trades": 48, "taker_buy_base": 16249.2, "taker_buy_quote": 4158.79044 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2561, "high": 0.2612, "low": 0.2558, "close": 0.2589, "volume": 68609.4, "close_time": 1768665599999, "quote_volume": 17694.52436, "trades": 140, "taker_buy_base": 43545.8, "taker_buy_quote": 11244.98947 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2594, "high": 0.2597, "low": 0.2548, "close": 0.2597, "volume": 64043.4, "close_time": 1768679999999, "quote_volume": 16451.80948, "trades": 79, "taker_buy_base": 33063.8, "taker_buy_quote": 8494.36032 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2595, "high": 0.2595, "low": 0.2543, "close": 0.2543, "volume": 21229.0, "close_time": 1768694399999, "quote_volume": 5452.94105, "trades": 29, "taker_buy_base": 12549.1, "taker_buy_quote": 3230.75604 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2558, "high": 0.2565, "low": 0.2533, "close": 0.2565, "volume": 52770.9, "close_time": 1768708799999, "quote_volume": 13439.89625, "trades": 56, "taker_buy_base": 21694.2, "taker_buy_quote": 5522.17495 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2586, "high": 0.26, "low": 0.2572, "close": 0.258, "volume": 73931.3, "close_time": 1768723199999, "quote_volume": 19129.04511, "trades": 95, "taker_buy_base": 35516.3, "taker_buy_quote": 9190.62892 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2589, "high": 0.267, "low": 0.2583, "close": 0.263, "volume": 75167.6, "close_time": 1768737599999, "quote_volume": 19871.00609, "trades": 95, "taker_buy_base": 37022.4, "taker_buy_quote": 9770.42178 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2635, "high": 0.2796, "low": 0.2616, "close": 0.2656, "volume": 326643.0, "close_time": 1768751999999, "quote_volume": 87813.39297, "trades": 492, "taker_buy_base": 170065.3, "taker_buy_quote": 45826.73512 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.265, "high": 0.2656, "low": 0.2614, "close": 0.2623, "volume": 75170.6, "close_time": 1768766399999, "quote_volume": 19771.29819, "trades": 83, "taker_buy_base": 23448.8, "taker_buy_quote": 6168.29714 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2603, "high": 0.2626, "low": 0.2546, "close": 0.2546, "volume": 39617.4, "close_time": 1768780799999, "quote_volume": 10249.96542, "trades": 107, "taker_buy_base": 23006.8, "taker_buy_quote": 5966.70626 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2531, "high": 0.2531, "low": 0.2201, "close": 0.252, "volume": 559740.8, "close_time": 1768795199999, "quote_volume": 135208.86568, "trades": 636, "taker_buy_base": 269716.6, "taker_buy_quote": 65168.7362 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2524, "high": 0.2531, "low": 0.247, "close": 0.2526, "volume": 18994.1, "close_time": 1768809599999, "quote_volume": 4768.17531, "trades": 56, "taker_buy_base": 9497.7, "taker_buy_quote": 2380.43572 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2522, "high": 0.2543, "low": 0.2504, "close": 0.254, "volume": 22838.0, "close_time": 1768823999999, "quote_volume": 5765.44816, "trades": 36, "taker_buy_base": 8063.0, "taker_buy_quote": 2032.43605 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2517, "high": 0.2517, "low": 0.2483, "close": 0.2504, "volume": 42172.3, "close_time": 1768838399999, "quote_volume": 10524.92044, "trades": 110, "taker_buy_base": 23617.4, "taker_buy_quote": 5900.17981 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2507, "high": 0.2509, "low": 0.249, "close": 0.2509, "volume": 12978.6, "close_time": 1768852799999, "quote_volume": 3238.91651, "trades": 18, "taker_buy_base": 3362.0, "taker_buy_quote": 839.87148 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2482, "high": 0.2486, "low": 0.2433, "close": 0.2452, "volume": 21707.4, "close_time": 1768867199999, "quote_volume": 5331.43495, "trades": 63, "taker_buy_base": 9218.4, "taker_buy_quote": 2263.6635 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2451, "high": 0.2473, "low": 0.2442, "close": 0.2442, "volume": 37455.2, "close_time": 1768881599999, "quote_volume": 9204.63072, "trades": 57, "taker_buy_base": 15029.5, "taker_buy_quote": 3691.31985 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2442, "high": 0.2452, "low": 0.2395, "close": 0.2403, "volume": 61088.7, "close_time": 1768895999999, "quote_volume": 14786.22443, "trades": 85, "taker_buy_base": 28881.3, "taker_buy_quote": 6976.02515 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2396, "high": 0.2396, "low": 0.2352, "close": 0.2364, "volume": 58534.9, "close_time": 1768910399999, "quote_volume": 13850.09758, "trades": 90, "taker_buy_base": 34245.9, "taker_buy_quote": 8107.95204 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2354, "high": 0.2359, "low": 0.2312, "close": 0.2316, "volume": 38512.4, "close_time": 1768924799999, "quote_volume": 8975.69324, "trades": 50, "taker_buy_base": 13251.6, "taker_buy_quote": 3088.62278 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.232, "high": 0.232, "low": 0.226, "close": 0.227, "volume": 35683.0, "close_time": 1768939199999, "quote_volume": 8133.32062, "trades": 53, "taker_buy_base": 19184.0, "taker_buy_quote": 4374.3607 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2266, "high": 0.2286, "low": 0.2226, "close": 0.2237, "volume": 57823.0, "close_time": 1768953599999, "quote_volume": 13022.91265, "trades": 98, "taker_buy_base": 24743.1, "taker_buy_quote": 5570.23185 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2237, "high": 0.2275, "low": 0.2217, "close": 0.2257, "volume": 104087.1, "close_time": 1768967999999, "quote_volume": 23473.37158, "trades": 79, "taker_buy_base": 30460.9, "taker_buy_quote": 6874.63977 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2258, "high": 0.2289, "low": 0.2222, "close": 0.2249, "volume": 338248.7, "close_time": 1768982399999, "quote_volume": 76068.7472, "trades": 305, "taker_buy_base": 230717.9, "taker_buy_quote": 51864.87034 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2251, "high": 0.2262, "low": 0.2208, "close": 0.2209, "volume": 63235.8, "close_time": 1768996799999, "quote_volume": 14184.32949, "trades": 80, "taker_buy_base": 37262.5, "taker_buy_quote": 8347.831 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.22, "high": 0.225, "low": 0.22, "close": 0.2244, "volume": 66164.7, "close_time": 1769011199999, "quote_volume": 14776.57207, "trades": 97, "taker_buy_base": 28504.6, "taker_buy_quote": 6354.5085 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2244, "high": 0.2289, "low": 0.2161, "close": 0.2285, "volume": 171473.5, "close_time": 1769025599999, "quote_volume": 37987.71165, "trades": 242, "taker_buy_base": 83524.0, "taker_buy_quote": 18460.73476 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.228, "high": 0.2316, "low": 0.228, "close": 0.228, "volume": 43635.5, "close_time": 1769039999999, "quote_volume": 10035.68806, "trades": 85, "taker_buy_base": 27941.7, "taker_buy_quote": 6428.03715 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2296, "high": 0.2344, "low": 0.2291, "close": 0.2344, "volume": 47385.1, "close_time": 1769054399999, "quote_volume": 10981.01855, "trades": 90, "taker_buy_base": 27189.6, "taker_buy_quote": 6290.25884 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2341, "high": 0.2358, "low": 0.2301, "close": 0.2303, "volume": 69091.6, "close_time": 1769068799999, "quote_volume": 16141.80549, "trades": 105, "taker_buy_base": 29219.1, "taker_buy_quote": 6800.81519 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.232, "high": 0.2371, "low": 0.2313, "close": 0.2314, "volume": 33089.9, "close_time": 1769083199999, "quote_volume": 7758.49652, "trades": 48, "taker_buy_base": 18153.3, "taker_buy_quote": 4255.78037 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2319, "high": 0.2369, "low": 0.2294, "close": 0.2313, "volume": 71118.1, "close_time": 1769097599999, "quote_volume": 16568.19875, "trades": 100, "taker_buy_base": 39348.7, "taker_buy_quote": 9137.85192 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2313, "high": 0.2345, "low": 0.2293, "close": 0.2335, "volume": 69449.9, "close_time": 1769111999999, "quote_volume": 16097.20886, "trades": 85, "taker_buy_base": 36189.1, "taker_buy_quote": 8376.68892 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2345, "high": 0.2399, "low": 0.2336, "close": 0.234, "volume": 95559.1, "close_time": 1769126399999, "quote_volume": 22597.01603, "trades": 131, "taker_buy_base": 40840.6, "taker_buy_quote": 9656.54732 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2342, "high": 0.2413, "low": 0.2342, "close": 0.2413, "volume": 58678.5, "close_time": 1769140799999, "quote_volume": 13993.56575, "trades": 81, "taker_buy_base": 28313.7, "taker_buy_quote": 6754.26499 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2411, "high": 0.2426, "low": 0.2397, "close": 0.2414, "volume": 47529.9, "close_time": 1769155199999, "quote_volume": 11450.22902, "trades": 85, "taker_buy_base": 25171.3, "taker_buy_quote": 6060.33413 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2423, "high": 0.2423, "low": 0.2388, "close": 0.2399, "volume": 110774.6, "close_time": 1769169599999, "quote_volume": 26565.48803, "trades": 95, "taker_buy_base": 35289.0, "taker_buy_quote": 8463.92326 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2394, "high": 0.2415, "low": 0.237, "close": 0.2384, "volume": 103608.1, "close_time": 1769183999999, "quote_volume": 24792.65726, "trades": 184, "taker_buy_base": 60827.0, "taker_buy_quote": 14546.1823 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2392, "high": 0.2553, "low": 0.2384, "close": 0.2408, "volume": 721674.5, "close_time": 1769198399999, "quote_volume": 178930.92115, "trades": 1564, "taker_buy_base": 361890.4, "taker_buy_quote": 89759.44616 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2411, "high": 0.2423, "low": 0.2387, "close": 0.2405, "volume": 62756.5, "close_time": 1769212799999, "quote_volume": 15096.42883, "trades": 128, "taker_buy_base": 29866.7, "taker_buy_quote": 7176.56262 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2402, "high": 0.2437, "low": 0.239, "close": 0.2427, "volume": 113936.4, "close_time": 1769227199999, "quote_volume": 27547.27229, "trades": 248, "taker_buy_base": 53251.0, "taker_buy_quote": 12859.95308 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2427, "high": 0.2427, "low": 0.2394, "close": 0.24, "volume": 30888.0, "close_time": 1769241599999, "quote_volume": 7419.37654, "trades": 51, "taker_buy_base": 25232.2, "taker_buy_quote": 6060.36626 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.24, "high": 0.2404, "low": 0.2389, "close": 0.2389, "volume": 18638.1, "close_time": 1769255999999, "quote_volume": 4459.23441, "trades": 75, "taker_buy_base": 8127.9, "taker_buy_quote": 1945.59369 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2401, "high": 0.2401, "low": 0.2383, "close": 0.239, "volume": 14585.4, "close_time": 1769270399999, "quote_volume": 3487.99349, "trades": 28, "taker_buy_base": 9883.1, "taker_buy_quote": 2361.34468 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2376, "high": 0.2448, "low": 0.236, "close": 0.2418, "volume": 207938.3, "close_time": 1769284799999, "quote_volume": 50171.07267, "trades": 410, "taker_buy_base": 102432.4, "taker_buy_quote": 24690.86476 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2424, "high": 0.2457, "low": 0.2404, "close": 0.2415, "volume": 104440.5, "close_time": 1769299199999, "quote_volume": 25381.30542, "trades": 221, "taker_buy_base": 60447.7, "taker_buy_quote": 14675.4626 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2414, "high": 0.2428, "low": 0.2401, "close": 0.2411, "volume": 84950.9, "close_time": 1769313599999, "quote_volume": 20548.82556, "trades": 108, "taker_buy_base": 14132.3, "taker_buy_quote": 3409.69873 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2406, "high": 0.2416, "low": 0.2394, "close": 0.2416, "volume": 47100.0, "close_time": 1769327999999, "quote_volume": 11340.79482, "trades": 103, "taker_buy_base": 23621.7, "taker_buy_quote": 5683.51156 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2414, "high": 0.2419, "low": 0.2395, "close": 0.2395, "volume": 44959.4, "close_time": 1769342399999, "quote_volume": 10822.28502, "trades": 79, "taker_buy_base": 21670.0, "taker_buy_quote": 5211.11356 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2394, "high": 0.2548, "low": 0.2382, "close": 0.2432, "volume": 462513.5, "close_time": 1769356799999, "quote_volume": 113703.85876, "trades": 897, "taker_buy_base": 218774.3, "taker_buy_quote": 53827.00483 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2434, "high": 0.247, "low": 0.2375, "close": 0.2387, "volume": 407466.8, "close_time": 1769371199999, "quote_volume": 98963.99584, "trades": 686, "taker_buy_base": 150160.7, "taker_buy_quote": 36432.8143 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2391, "high": 0.2433, "low": 0.2373, "close": 0.2384, "volume": 205001.1, "close_time": 1769385599999, "quote_volume": 48971.81401, "trades": 299, "taker_buy_base": 137325.4, "taker_buy_quote": 32755.07586 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2392, "high": 0.2418, "low": 0.2386, "close": 0.2397, "volume": 113628.8, "close_time": 1769399999999, "quote_volume": 27303.48499, "trades": 158, "taker_buy_base": 76570.2, "taker_buy_quote": 18385.20358 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2402, "high": 0.2442, "low": 0.2402, "close": 0.242, "volume": 203563.7, "close_time": 1769414399999, "quote_volume": 49295.56232, "trades": 320, "taker_buy_base": 78760.6, "taker_buy_quote": 19054.24523 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2433, "high": 0.2557, "low": 0.2433, "close": 0.2463, "volume": 990387.6, "close_time": 1769428799999, "quote_volume": 246244.7877, "trades": 1574, "taker_buy_base": 459445.6, "taker_buy_quote": 114289.45486 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2466, "high": 0.2495, "low": 0.2434, "close": 0.2445, "volume": 367556.9, "close_time": 1769443199999, "quote_volume": 90568.85995, "trades": 600, "taker_buy_base": 213815.2, "taker_buy_quote": 52612.70615 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2447, "high": 0.2472, "low": 0.2438, "close": 0.2461, "volume": 46260.6, "close_time": 1769457599999, "quote_volume": 11358.88388, "trades": 103, "taker_buy_base": 23866.6, "taker_buy_quote": 5852.14615 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2452, "high": 0.2471, "low": 0.2449, "close": 0.245, "volume": 79443.3, "close_time": 1769471999999, "quote_volume": 19553.71008, "trades": 106, "taker_buy_base": 45225.4, "taker_buy_quote": 11129.64818 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2445, "high": 0.2487, "low": 0.2437, "close": 0.2461, "volume": 63810.7, "close_time": 1769486399999, "quote_volume": 15665.90546, "trades": 124, "taker_buy_base": 34875.6, "taker_buy_quote": 8549.58518 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2459, "high": 0.2489, "low": 0.2457, "close": 0.2457, "volume": 45617.7, "close_time": 1769500799999, "quote_volume": 11282.74499, "trades": 105, "taker_buy_base": 24148.7, "taker_buy_quote": 5966.29451 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2461, "high": 0.248, "low": 0.2446, "close": 0.245, "volume": 40794.9, "close_time": 1769515199999, "quote_volume": 10053.0007, "trades": 146, "taker_buy_base": 16555.7, "taker_buy_quote": 4082.82284 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2468, "high": 0.2487, "low": 0.2456, "close": 0.2486, "volume": 77131.2, "close_time": 1769529599999, "quote_volume": 19073.69223, "trades": 244, "taker_buy_base": 33732.3, "taker_buy_quote": 8331.54093 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2488, "high": 0.2522, "low": 0.2465, "close": 0.2508, "volume": 62483.9, "close_time": 1769543999999, "quote_volume": 15571.72052, "trades": 175, "taker_buy_base": 30853.7, "taker_buy_quote": 7686.52024 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2508, "high": 0.2521, "low": 0.2493, "close": 0.2498, "volume": 57624.8, "close_time": 1769558399999, "quote_volume": 14431.46902, "trades": 162, "taker_buy_base": 36401.5, "taker_buy_quote": 9114.67942 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.25, "high": 0.2558, "low": 0.2494, "close": 0.2539, "volume": 129948.6, "close_time": 1769572799999, "quote_volume": 32876.75274, "trades": 376, "taker_buy_base": 57624.9, "taker_buy_quote": 14539.1428 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2548, "high": 0.2622, "low": 0.2545, "close": 0.261, "volume": 256717.5, "close_time": 1769587199999, "quote_volume": 66469.26281, "trades": 834, "taker_buy_base": 138205.4, "taker_buy_quote": 35751.64206 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2604, "high": 0.2609, "low": 0.2549, "close": 0.2597, "volume": 104841.8, "close_time": 1769601599999, "quote_volume": 27030.48257, "trades": 284, "taker_buy_base": 63132.0, "taker_buy_quote": 16265.66035 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2599, "high": 0.2684, "low": 0.2572, "close": 0.2681, "volume": 188834.0, "close_time": 1769615999999, "quote_volume": 49405.54117, "trades": 439, "taker_buy_base": 91877.0, "taker_buy_quote": 24032.24995 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.268, "high": 0.2912, "low": 0.2628, "close": 0.2781, "volume": 1004519.8, "close_time": 1769630399999, "quote_volume": 278170.89059, "trades": 2132, "taker_buy_base": 496379.2, "taker_buy_quote": 137638.75693 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2772, "high": 0.2799, "low": 0.2717, "close": 0.2729, "volume": 151380.5, "close_time": 1769644799999, "quote_volume": 41674.10181, "trades": 367, "taker_buy_base": 73951.1, "taker_buy_quote": 20348.68623 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2724, "high": 0.2744, "low": 0.2662, "close": 0.2713, "volume": 245070.7, "close_time": 1769659199999, "quote_volume": 66491.23474, "trades": 541, "taker_buy_base": 84524.4, "taker_buy_quote": 22903.35105 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2715, "high": 0.2798, "low": 0.2688, "close": 0.2786, "volume": 266367.5, "close_time": 1769673599999, "quote_volume": 73317.06238, "trades": 722, "taker_buy_base": 114191.9, "taker_buy_quote": 31397.37455 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2786, "high": 0.283, "low": 0.2664, "close": 0.2667, "volume": 578706.5, "close_time": 1769687999999, "quote_volume": 159484.29826, "trades": 1328, "taker_buy_base": 294493.6, "taker_buy_quote": 81443.76125 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2665, "high": 0.2709, "low": 0.2569, "close": 0.2654, "volume": 448451.7, "close_time": 1769702399999, "quote_volume": 118001.44728, "trades": 1439, "taker_buy_base": 221664.6, "taker_buy_quote": 58283.07512 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2658, "high": 0.275, "low": 0.2604, "close": 0.2741, "volume": 375355.4, "close_time": 1769716799999, "quote_volume": 99239.95825, "trades": 1185, "taker_buy_base": 168954.6, "taker_buy_quote": 44838.19022 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2735, "high": 0.2772, "low": 0.2721, "close": 0.2743, "volume": 128463.3, "close_time": 1769731199999, "quote_volume": 35306.07049, "trades": 376, "taker_buy_base": 55770.8, "taker_buy_quote": 15324.8547 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2755, "high": 0.2756, "low": 0.2613, "close": 0.2688, "volume": 316577.2, "close_time": 1769745599999, "quote_volume": 84462.36602, "trades": 888, "taker_buy_base": 204905.5, "taker_buy_quote": 54683.03807 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2692, "high": 0.2795, "low": 0.2686, "close": 0.2779, "volume": 114808.6, "close_time": 1769759999999, "quote_volume": 31550.12028, "trades": 439, "taker_buy_base": 59332.8, "taker_buy_quote": 16278.45261 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2783, "high": 0.2829, "low": 0.2729, "close": 0.28, "volume": 274294.6, "close_time": 1769774399999, "quote_volume": 76528.74366, "trades": 721, "taker_buy_base": 130661.6, "taker_buy_quote": 36413.33847 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2794, "high": 0.2821, "low": 0.2751, "close": 0.2795, "volume": 237734.2, "close_time": 1769788799999, "quote_volume": 66319.10993, "trades": 492, "taker_buy_base": 141601.2, "taker_buy_quote": 39513.75706 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2795, "high": 0.2926, "low": 0.279, "close": 0.2868, "volume": 361775.2, "close_time": 1769803199999, "quote_volume": 103357.64425, "trades": 1091, "taker_buy_base": 214529.4, "taker_buy_quote": 61295.89974 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2869, "high": 0.2941, "low": 0.2846, "close": 0.2916, "volume": 104229.4, "close_time": 1769817599999, "quote_volume": 30267.54778, "trades": 209, "taker_buy_base": 53691.5, "taker_buy_quote": 15586.14766 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.291, "high": 0.2958, "low": 0.2856, "close": 0.286, "volume": 133337.2, "close_time": 1769831999999, "quote_volume": 38903.82563, "trades": 412, "taker_buy_base": 66935.0, "taker_buy_quote": 19465.56777 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2852, "high": 0.2868, "low": 0.282, "close": 0.2827, "volume": 53841.5, "close_time": 1769846399999, "quote_volume": 15320.8273, "trades": 124, "taker_buy_base": 31623.2, "taker_buy_quote": 9003.93535 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2819, "high": 0.2819, "low": 0.274, "close": 0.2749, "volume": 213435.5, "close_time": 1769860799999, "quote_volume": 59315.95889, "trades": 613, "taker_buy_base": 96633.7, "taker_buy_quote": 26834.06743 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2735, "high": 0.2754, "low": 0.2598, "close": 0.2608, "volume": 315711.7, "close_time": 1769875199999, "quote_volume": 84003.69757, "trades": 897, "taker_buy_base": 140029.0, "taker_buy_quote": 37225.02194 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2602, "high": 0.2638, "low": 0.2256, "close": 0.2415, "volume": 611378.0, "close_time": 1769889599999, "quote_volume": 149438.3634, "trades": 2237, "taker_buy_base": 320072.5, "taker_buy_quote": 78311.90257 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.242, "high": 0.247, "low": 0.2372, "close": 0.2458, "volume": 86856.7, "close_time": 1769903999999, "quote_volume": 20999.85404, "trades": 476, "taker_buy_base": 44348.8, "taker_buy_quote": 10719.00688 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2454, "high": 0.2495, "low": 0.2438, "close": 0.244, "volume": 22233.1, "close_time": 1769918399999, "quote_volume": 5489.83135, "trades": 201, "taker_buy_base": 8991.4, "taker_buy_quote": 2216.5143 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2433, "high": 0.2459, "low": 0.242, "close": 0.2431, "volume": 39605.4, "close_time": 1769932799999, "quote_volume": 9662.0444, "trades": 129, "taker_buy_base": 17779.5, "taker_buy_quote": 4331.59038 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2423, "high": 0.2465, "low": 0.2371, "close": 0.2395, "volume": 81085.3, "close_time": 1769947199999, "quote_volume": 19486.17196, "trades": 329, "taker_buy_base": 37135.1, "taker_buy_quote": 8914.05881 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2389, "high": 0.2389, "low": 0.221, "close": 0.2211, "volume": 137462.3, "close_time": 1769961599999, "quote_volume": 31345.9821, "trades": 492, "taker_buy_base": 62669.6, "taker_buy_quote": 14319.24745 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2211, "high": 0.2283, "low": 0.2176, "close": 0.2208, "volume": 167131.6, "close_time": 1769975999999, "quote_volume": 37223.56898, "trades": 534, "taker_buy_base": 61253.8, "taker_buy_quote": 13632.18518 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2206, "high": 0.2215, "low": 0.209, "close": 0.212, "volume": 278941.7, "close_time": 1769990399999, "quote_volume": 60071.17249, "trades": 525, "taker_buy_base": 143050.4, "taker_buy_quote": 30884.83734 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2122, "high": 0.2205, "low": 0.2066, "close": 0.2165, "volume": 384508.0, "close_time": 1770004799999, "quote_volume": 82095.96772, "trades": 1270, "taker_buy_base": 197488.5, "taker_buy_quote": 42105.50422 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2167, "high": 0.2201, "low": 0.2078, "close": 0.2153, "volume": 419040.6, "close_time": 1770019199999, "quote_volume": 89779.08991, "trades": 1455, "taker_buy_base": 204232.6, "taker_buy_quote": 43769.1326 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2154, "high": 0.2241, "low": 0.2141, "close": 0.2222, "volume": 234826.5, "close_time": 1770033599999, "quote_volume": 51254.34637, "trades": 738, "taker_buy_base": 113034.6, "taker_buy_quote": 24689.92073 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2223, "high": 0.2314, "low": 0.2223, "close": 0.2299, "volume": 161668.8, "close_time": 1770047999999, "quote_volume": 36613.84854, "trades": 335, "taker_buy_base": 81509.4, "taker_buy_quote": 18457.79154 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2297, "high": 0.2328, "low": 0.2283, "close": 0.2304, "volume": 91434.5, "close_time": 1770062399999, "quote_volume": 21102.17758, "trades": 201, "taker_buy_base": 43065.6, "taker_buy_quote": 9922.00492 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.229, "high": 0.2297, "low": 0.2251, "close": 0.2267, "volume": 48408.5, "close_time": 1770076799999, "quote_volume": 11005.64161, "trades": 85, "taker_buy_base": 33419.5, "taker_buy_quote": 7609.03672 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2254, "high": 0.2301, "low": 0.2247, "close": 0.2277, "volume": 126217.5, "close_time": 1770091199999, "quote_volume": 28758.88088, "trades": 261, "taker_buy_base": 64387.3, "taker_buy_quote": 14664.68171 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.228, "high": 0.2285, "low": 0.2238, "close": 0.2272, "volume": 35689.2, "close_time": 1770105599999, "quote_volume": 8077.2012, "trades": 79, "taker_buy_base": 21115.9, "taker_buy_quote": 4773.93931 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2279, "high": 0.2285, "low": 0.2226, "close": 0.2243, "volume": 74130.8, "close_time": 1770119999999, "quote_volume": 16681.93094, "trades": 193, "taker_buy_base": 33995.5, "taker_buy_quote": 7659.19725 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2238, "high": 0.226, "low": 0.2208, "close": 0.2239, "volume": 128797.6, "close_time": 1770134399999, "quote_volume": 28777.22054, "trades": 179, "taker_buy_base": 67655.4, "taker_buy_quote": 15100.52913 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2236, "high": 0.2236, "low": 0.2101, "close": 0.2181, "volume": 169675.3, "close_time": 1770148799999, "quote_volume": 36601.67486, "trades": 212, "taker_buy_base": 82675.5, "taker_buy_quote": 17892.77117 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2175, "high": 0.227, "low": 0.2169, "close": 0.2208, "volume": 124164.8, "close_time": 1770163199999, "quote_volume": 27542.32116, "trades": 173, "taker_buy_base": 66484.7, "taker_buy_quote": 14712.394 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2213, "high": 0.2226, "low": 0.2185, "close": 0.2217, "volume": 21136.0, "close_time": 1770177599999, "quote_volume": 4667.47006, "trades": 41, "taker_buy_base": 15590.4, "taker_buy_quote": 3439.12882 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2208, "high": 0.2212, "low": 0.2186, "close": 0.2212, "volume": 10764.9, "close_time": 1770191999999, "quote_volume": 2372.62796, "trades": 17, "taker_buy_base": 5262.1, "taker_buy_quote": 1157.87417 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2206, "high": 0.2206, "low": 0.2163, "close": 0.2177, "volume": 42637.5, "close_time": 1770206399999, "quote_volume": 9265.22478, "trades": 42, "taker_buy_base": 16330.1, "taker_buy_quote": 3545.80035 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2164, "high": 0.217, "low": 0.2097, "close": 0.2113, "volume": 79474.1, "close_time": 1770220799999, "quote_volume": 16955.71563, "trades": 89, "taker_buy_base": 40948.9, "taker_buy_quote": 8746.67363 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2114, "high": 0.2183, "low": 0.2085, "close": 0.218, "volume": 215980.1, "close_time": 1770235199999, "quote_volume": 46066.41228, "trades": 281, "taker_buy_base": 103854.8, "taker_buy_quote": 22160.43694 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2186, "high": 0.22, "low": 0.211, "close": 0.2132, "volume": 135407.5, "close_time": 1770249599999, "quote_volume": 29231.45914, "trades": 184, "taker_buy_base": 70199.9, "taker_buy_quote": 15139.60636 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2137, "high": 0.2142, "low": 0.2088, "close": 0.2094, "volume": 59460.5, "close_time": 1770263999999, "quote_volume": 12582.35058, "trades": 83, "taker_buy_base": 27767.9, "taker_buy_quote": 5865.54329 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2083, "high": 0.2265, "low": 0.2075, "close": 0.222, "volume": 409890.0, "close_time": 1770278399999, "quote_volume": 89752.40226, "trades": 470, "taker_buy_base": 222076.3, "taker_buy_quote": 48507.14009 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2233, "high": 0.2404, "low": 0.2192, "close": 0.2289, "volume": 553692.5, "close_time": 1770292799999, "quote_volume": 128907.48403, "trades": 716, "taker_buy_base": 300122.1, "taker_buy_quote": 70044.99896 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2281, "high": 0.2321, "low": 0.2145, "close": 0.2262, "volume": 315786.9, "close_time": 1770307199999, "quote_volume": 70673.26877, "trades": 682, "taker_buy_base": 188987.0, "taker_buy_quote": 42167.12722 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2261, "high": 0.2407, "low": 0.2257, "close": 0.2365, "volume": 366219.3, "close_time": 1770321599999, "quote_volume": 85535.71104, "trades": 936, "taker_buy_base": 194901.3, "taker_buy_quote": 45550.48871 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2356, "high": 0.2611, "low": 0.2193, "close": 0.2435, "volume": 1321052.6, "close_time": 1770335999999, "quote_volume": 318948.15937, "trades": 2388, "taker_buy_base": 694720.0, "taker_buy_quote": 167230.6795 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2436, "high": 0.2479, "low": 0.2225, "close": 0.2396, "volume": 671612.6, "close_time": 1770350399999, "quote_volume": 159941.95642, "trades": 1022, "taker_buy_base": 398037.3, "taker_buy_quote": 94896.58181 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2382, "high": 0.2528, "low": 0.2341, "close": 0.2341, "volume": 890759.6, "close_time": 1770364799999, "quote_volume": 215293.40781, "trades": 957, "taker_buy_base": 447779.7, "taker_buy_quote": 108063.58275 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2335, "high": 0.2365, "low": 0.2244, "close": 0.2303, "volume": 629543.2, "close_time": 1770379199999, "quote_volume": 145095.3604, "trades": 687, "taker_buy_base": 355307.7, "taker_buy_quote": 81807.90789 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2301, "high": 0.2375, "low": 0.2282, "close": 0.2349, "volume": 247716.6, "close_time": 1770393599999, "quote_volume": 57590.78877, "trades": 311, "taker_buy_base": 111041.4, "taker_buy_quote": 25785.12669 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2338, "high": 0.242, "low": 0.2338, "close": 0.2392, "volume": 411368.2, "close_time": 1770407999999, "quote_volume": 98210.10323, "trades": 385, "taker_buy_base": 199291.4, "taker_buy_quote": 47485.11567 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2394, "high": 0.2479, "low": 0.2394, "close": 0.2464, "volume": 179057.4, "close_time": 1770422399999, "quote_volume": 43656.48046, "trades": 195, "taker_buy_base": 56318.5, "taker_buy_quote": 13698.68403 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2458, "high": 0.2569, "low": 0.2435, "close": 0.2526, "volume": 251359.7, "close_time": 1770436799999, "quote_volume": 62755.79454, "trades": 253, "taker_buy_base": 161807.2, "taker_buy_quote": 40354.96023 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2529, "high": 0.2688, "low": 0.2529, "close": 0.2586, "volume": 398063.1, "close_time": 1770451199999, "quote_volume": 104368.63358, "trades": 625, "taker_buy_base": 187010.7, "taker_buy_quote": 49064.36047 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2583, "high": 0.2632, "low": 0.2538, "close": 0.2551, "volume": 341033.5, "close_time": 1770465599999, "quote_volume": 88322.94909, "trades": 548, "taker_buy_base": 146420.1, "taker_buy_quote": 37840.22108 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2556, "high": 0.2833, "low": 0.2547, "close": 0.28, "volume": 1940984.7, "close_time": 1770479999999, "quote_volume": 527581.3827, "trades": 2660, "taker_buy_base": 1008900.3, "taker_buy_quote": 274363.74099 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.28, "high": 0.2824, "low": 0.2704, "close": 0.2737, "volume": 1325680.3, "close_time": 1770494399999, "quote_volume": 366226.71514, "trades": 1325, "taker_buy_base": 645553.6, "taker_buy_quote": 178070.14598 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.273, "high": 0.275, "low": 0.2645, "close": 0.2698, "volume": 302677.0, "close_time": 1770508799999, "quote_volume": 81554.44035, "trades": 313, "taker_buy_base": 166807.7, "taker_buy_quote": 44869.40334 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2685, "high": 0.2702, "low": 0.2643, "close": 0.2679, "volume": 183586.1, "close_time": 1770523199999, "quote_volume": 48902.67883, "trades": 248, "taker_buy_base": 135768.3, "taker_buy_quote": 36166.5398 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2665, "high": 0.2782, "low": 0.2641, "close": 0.2737, "volume": 230862.5, "close_time": 1770537599999, "quote_volume": 63035.55235, "trades": 230, "taker_buy_base": 97537.1, "taker_buy_quote": 26553.22466 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2728, "high": 0.281, "low": 0.2718, "close": 0.2794, "volume": 160029.4, "close_time": 1770551999999, "quote_volume": 44182.45823, "trades": 216, "taker_buy_base": 109609.1, "taker_buy_quote": 30222.61821 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2784, "high": 0.2801, "low": 0.2706, "close": 0.271, "volume": 310644.8, "close_time": 1770566399999, "quote_volume": 85718.10725, "trades": 378, "taker_buy_base": 155395.4, "taker_buy_quote": 42821.73839 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2712, "high": 0.2736, "low": 0.2674, "close": 0.2726, "volume": 88322.0, "close_time": 1770580799999, "quote_volume": 23856.61022, "trades": 106, "taker_buy_base": 51373.8, "taker_buy_quote": 13857.55854 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2708, "high": 0.2743, "low": 0.268, "close": 0.2703, "volume": 36145.4, "close_time": 1770595199999, "quote_volume": 9821.88938, "trades": 64, "taker_buy_base": 16187.9, "taker_buy_quote": 4408.57039 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2703, "high": 0.2736, "low": 0.2679, "close": 0.2721, "volume": 69221.4, "close_time": 1770609599999, "quote_volume": 18713.77376, "trades": 96, "taker_buy_base": 32881.6, "taker_buy_quote": 8892.88301 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2697, "high": 0.2697, "low": 0.261, "close": 0.2614, "volume": 150023.9, "close_time": 1770623999999, "quote_volume": 39738.03927, "trades": 134, "taker_buy_base": 69148.4, "taker_buy_quote": 18400.76758 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2605, "high": 0.2632, "low": 0.2561, "close": 0.2594, "volume": 54329.1, "close_time": 1770638399999, "quote_volume": 14098.28559, "trades": 104, "taker_buy_base": 22233.6, "taker_buy_quote": 5769.33529 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2606, "high": 0.266, "low": 0.259, "close": 0.2648, "volume": 61931.5, "close_time": 1770652799999, "quote_volume": 16260.46991, "trades": 106, "taker_buy_base": 26946.8, "taker_buy_quote": 7063.78965 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2664, "high": 0.2723, "low": 0.2638, "close": 0.268, "volume": 65739.1, "close_time": 1770667199999, "quote_volume": 17646.13179, "trades": 102, "taker_buy_base": 30558.7, "taker_buy_quote": 8180.95519 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2676, "high": 0.2696, "low": 0.2652, "close": 0.266, "volume": 83063.5, "close_time": 1770681599999, "quote_volume": 22158.13426, "trades": 75, "taker_buy_base": 62287.6, "taker_buy_quote": 16602.12407 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2646, "high": 0.272, "low": 0.2643, "close": 0.2661, "volume": 101585.6, "close_time": 1770695999999, "quote_volume": 27288.91142, "trades": 121, "taker_buy_base": 27038.8, "taker_buy_quote": 7257.48888 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2681, "high": 0.2699, "low": 0.2623, "close": 0.2641, "volume": 47552.6, "close_time": 1770710399999, "quote_volume": 12601.32403, "trades": 86, "taker_buy_base": 24005.8, "taker_buy_quote": 6350.66019 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.266, "high": 0.2716, "low": 0.2654, "close": 0.2699, "volume": 118297.1, "close_time": 1770724799999, "quote_volume": 31857.03719, "trades": 155, "taker_buy_base": 72015.6, "taker_buy_quote": 19410.37498 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2709, "high": 0.2727, "low": 0.2655, "close": 0.2686, "volume": 89252.4, "close_time": 1770739199999, "quote_volume": 23981.88223, "trades": 180, "taker_buy_base": 42408.7, "taker_buy_quote": 11379.42765 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2685, "high": 0.2707, "low": 0.2656, "close": 0.2693, "volume": 37348.4, "close_time": 1770753599999, "quote_volume": 10040.24547, "trades": 62, "taker_buy_base": 19240.3, "taker_buy_quote": 5160.35989 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2693, "high": 0.271, "low": 0.268, "close": 0.2688, "volume": 16171.8, "close_time": 1770767999999, "quote_volume": 4361.83416, "trades": 46, "taker_buy_base": 7215.9, "taker_buy_quote": 1948.33417 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.269, "high": 0.2711, "low": 0.2677, "close": 0.2703, "volume": 13592.4, "close_time": 1770782399999, "quote_volume": 3667.45718, "trades": 43, "taker_buy_base": 4592.1, "taker_buy_quote": 1238.54899 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2679, "high": 0.2679, "low": 0.2608, "close": 0.2628, "volume": 63442.4, "close_time": 1770796799999, "quote_volume": 16707.52185, "trades": 124, "taker_buy_base": 31989.6, "taker_buy_quote": 8417.96245 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2634, "high": 0.2651, "low": 0.2556, "close": 0.2574, "volume": 124331.7, "close_time": 1770811199999, "quote_volume": 32369.12413, "trades": 214, "taker_buy_base": 57045.4, "taker_buy_quote": 14826.5349 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2576, "high": 0.2638, "low": 0.2551, "close": 0.2618, "volume": 120066.6, "close_time": 1770825599999, "quote_volume": 31223.773, "trades": 256, "taker_buy_base": 64307.2, "taker_buy_quote": 16722.57346 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2642, "high": 0.2782, "low": 0.2638, "close": 0.2763, "volume": 383248.9, "close_time": 1770839999999, "quote_volume": 104552.94679, "trades": 638, "taker_buy_base": 247472.5, "taker_buy_quote": 67382.52827 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.276, "high": 0.279, "low": 0.2734, "close": 0.2751, "volume": 66204.0, "close_time": 1770854399999, "quote_volume": 18230.57558, "trades": 99, "taker_buy_base": 41220.2, "taker_buy_quote": 11336.56685 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2771, "high": 0.2806, "low": 0.2752, "close": 0.2769, "volume": 42172.3, "close_time": 1770868799999, "quote_volume": 11707.56722, "trades": 65, "taker_buy_base": 20815.6, "taker_buy_quote": 5774.28371 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2768, "high": 0.2785, "low": 0.2735, "close": 0.2758, "volume": 70428.9, "close_time": 1770883199999, "quote_volume": 19458.92582, "trades": 111, "taker_buy_base": 14146.6, "taker_buy_quote": 3901.94538 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2747, "high": 0.2778, "low": 0.2729, "close": 0.2775, "volume": 46692.9, "close_time": 1770897599999, "quote_volume": 12860.39913, "trades": 87, "taker_buy_base": 17581.4, "taker_buy_quote": 4834.30926 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2757, "high": 0.2792, "low": 0.2708, "close": 0.2713, "volume": 78688.7, "close_time": 1770911999999, "quote_volume": 21670.15258, "trades": 126, "taker_buy_base": 39477.7, "taker_buy_quote": 10909.24934 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2713, "high": 0.276, "low": 0.2694, "close": 0.2758, "volume": 47557.2, "close_time": 1770926399999, "quote_volume": 12977.26468, "trades": 87, "taker_buy_base": 23319.5, "taker_buy_quote": 6369.87049 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.273, "high": 0.2748, "low": 0.2724, "close": 0.2748, "volume": 12180.6, "close_time": 1770940799999, "quote_volume": 3332.791, "trades": 26, "taker_buy_base": 6848.4, "taker_buy_quote": 1872.32063 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2741, "high": 0.2757, "low": 0.2705, "close": 0.2714, "volume": 31636.3, "close_time": 1770955199999, "quote_volume": 8620.83859, "trades": 63, "taker_buy_base": 22574.4, "taker_buy_quote": 6147.52174 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2708, "high": 0.2714, "low": 0.2617, "close": 0.2637, "volume": 146371.2, "close_time": 1770969599999, "quote_volume": 38885.84292, "trades": 234, "taker_buy_base": 75561.3, "taker_buy_quote": 20063.38953 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2637, "high": 0.2674, "low": 0.2635, "close": 0.2665, "volume": 24299.8, "close_time": 1770983999999, "quote_volume": 6458.33793, "trades": 42, "taker_buy_base": 7347.8, "taker_buy_quote": 1950.80472 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2661, "high": 0.2719, "low": 0.2645, "close": 0.2706, "volume": 100953.4, "close_time": 1770998399999, "quote_volume": 27108.52628, "trades": 87, "taker_buy_base": 65758.6, "taker_buy_quote": 17666.27539 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2715, "high": 0.2749, "low": 0.2678, "close": 0.2732, "volume": 160921.8, "close_time": 1771012799999, "quote_volume": 43440.6138, "trades": 243, "taker_buy_base": 55205.3, "taker_buy_quote": 14924.38891 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2731, "high": 0.2731, "low": 0.2696, "close": 0.272, "volume": 15492.4, "close_time": 1771027199999, "quote_volume": 4211.04746, "trades": 34, "taker_buy_base": 4196.5, "taker_buy_quote": 1141.23247 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2727, "high": 0.2781, "low": 0.2721, "close": 0.2753, "volume": 64514.3, "close_time": 1771041599999, "quote_volume": 17815.97864, "trades": 94, "taker_buy_base": 23559.4, "taker_buy_quote": 6502.37875 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2759, "high": 0.2759, "low": 0.2719, "close": 0.275, "volume": 59822.8, "close_time": 1771055999999, "quote_volume": 16326.81363, "trades": 72, "taker_buy_base": 15648.0, "taker_buy_quote": 4276.18827 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2761, "high": 0.2803, "low": 0.2753, "close": 0.279, "volume": 42008.6, "close_time": 1771070399999, "quote_volume": 11666.01058, "trades": 68, "taker_buy_base": 31417.2, "taker_buy_quote": 8724.67484 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.279, "high": 0.279, "low": 0.2752, "close": 0.2777, "volume": 14113.8, "close_time": 1771084799999, "quote_volume": 3920.88798, "trades": 26, "taker_buy_base": 5698.8, "taker_buy_quote": 1583.05139 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2779, "high": 0.279, "low": 0.2763, "close": 0.2767, "volume": 70839.4, "close_time": 1771099199999, "quote_volume": 19698.9698, "trades": 74, "taker_buy_base": 58964.3, "taker_buy_quote": 16396.03253 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2768, "high": 0.278, "low": 0.2743, "close": 0.278, "volume": 23214.2, "close_time": 1771113599999, "quote_volume": 6400.90881, "trades": 77, "taker_buy_base": 11547.9, "taker_buy_quote": 3185.46242 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.279, "high": 0.2816, "low": 0.2755, "close": 0.2789, "volume": 89161.9, "close_time": 1771127999999, "quote_volume": 24872.74464, "trades": 171, "taker_buy_base": 43975.5, "taker_buy_quote": 12254.49317 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2786, "high": 0.289, "low": 0.2764, "close": 0.2833, "volume": 78675.6, "close_time": 1771142399999, "quote_volume": 22297.42437, "trades": 164, "taker_buy_base": 44708.3, "taker_buy_quote": 12641.29818 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2839, "high": 0.2856, "low": 0.2766, "close": 0.2779, "volume": 69053.5, "close_time": 1771156799999, "quote_volume": 19438.09348, "trades": 109, "taker_buy_base": 36322.6, "taker_buy_quote": 10197.47119 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2792, "high": 0.2792, "low": 0.2699, "close": 0.2722, "volume": 129102.2, "close_time": 1771171199999, "quote_volume": 35240.68345, "trades": 263, "taker_buy_base": 57860.5, "taker_buy_quote": 15772.15673 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2657, "close": 0.2659, "volume": 64518.0, "close_time": 1771185599999, "quote_volume": 17275.22632, "trades": 131, "taker_buy_base": 27111.6, "taker_buy_quote": 7255.35197 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2689, "high": 0.2719, "low": 0.268, "close": 0.2704, "volume": 33526.1, "close_time": 1771199999999, "quote_volume": 9076.17184, "trades": 76, "taker_buy_base": 13174.9, "taker_buy_quote": 3564.58522 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2708, "high": 0.2712, "low": 0.2661, "close": 0.2672, "volume": 8701.1, "close_time": 1771214399999, "quote_volume": 2338.8966, "trades": 31, "taker_buy_base": 3891.8, "taker_buy_quote": 1048.11695 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2672, "high": 0.2678, "low": 0.2664, "close": 0.2678, "volume": 10208.8, "close_time": 1771228799999, "quote_volume": 2724.30412, "trades": 21, "taker_buy_base": 4752.1, "taker_buy_quote": 1268.32507 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2666, "high": 0.2686, "low": 0.2644, "close": 0.2663, "volume": 42166.5, "close_time": 1771243199999, "quote_volume": 11245.16596, "trades": 73, "taker_buy_base": 24368.9, "taker_buy_quote": 6486.01296 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2669, "high": 0.2707, "low": 0.2645, "close": 0.2676, "volume": 43659.0, "close_time": 1771257599999, "quote_volume": 11693.42721, "trades": 91, "taker_buy_base": 15431.0, "taker_buy_quote": 4123.95202 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2683, "high": 0.2723, "low": 0.2677, "close": 0.2702, "volume": 34853.6, "close_time": 1771271999999, "quote_volume": 9433.64603, "trades": 101, "taker_buy_base": 10370.0, "taker_buy_quote": 2801.00785 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2704, "high": 0.2722, "low": 0.2703, "close": 0.2709, "volume": 26203.2, "close_time": 1771286399999, "quote_volume": 7104.14358, "trades": 73, "taker_buy_base": 8015.4, "taker_buy_quote": 2171.27719 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2714, "high": 0.2801, "low": 0.2708, "close": 0.2774, "volume": 124645.0, "close_time": 1771300799999, "quote_volume": 34392.73954, "trades": 183, "taker_buy_base": 83825.2, "taker_buy_quote": 23162.74948 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2781, "high": 0.2793, "low": 0.2724, "close": 0.2733, "volume": 27470.3, "close_time": 1771315199999, "quote_volume": 7595.03352, "trades": 30, "taker_buy_base": 14953.4, "taker_buy_quote": 4142.07664 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2727, "high": 0.2768, "low": 0.2713, "close": 0.2726, "volume": 79133.3, "close_time": 1771329599999, "quote_volume": 21697.33945, "trades": 119, "taker_buy_base": 39565.4, "taker_buy_quote": 10832.0669 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2732, "high": 0.2769, "low": 0.2712, "close": 0.2744, "volume": 54213.5, "close_time": 1771343999999, "quote_volume": 14893.93961, "trades": 156, "taker_buy_base": 16275.0, "taker_buy_quote": 4464.71381 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2748, "high": 0.2766, "low": 0.2719, "close": 0.2744, "volume": 16159.9, "close_time": 1771358399999, "quote_volume": 4451.10223, "trades": 26, "taker_buy_base": 12719.4, "taker_buy_quote": 3507.92661 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2738, "high": 0.274, "low": 0.2715, "close": 0.2715, "volume": 14326.4, "close_time": 1771372799999, "quote_volume": 3906.34349, "trades": 27, "taker_buy_base": 12278.4, "taker_buy_quote": 3346.59815 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2719, "high": 0.2728, "low": 0.269, "close": 0.2716, "volume": 24742.0, "close_time": 1771387199999, "quote_volume": 6695.05535, "trades": 59, "taker_buy_base": 8930.5, "taker_buy_quote": 2410.26155 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2707, "high": 0.2712, "low": 0.27, "close": 0.2712, "volume": 9550.8, "close_time": 1771401599999, "quote_volume": 2583.14189, "trades": 13, "taker_buy_base": 5031.6, "taker_buy_quote": 1362.14445 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2714, "high": 0.2733, "low": 0.2696, "close": 0.2702, "volume": 24439.8, "close_time": 1771415999999, "quote_volume": 6629.53852, "trades": 36, "taker_buy_base": 6125.4, "taker_buy_quote": 1658.94354 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.269, "high": 0.2727, "low": 0.2673, "close": 0.2721, "volume": 37366.6, "close_time": 1771430399999, "quote_volume": 10092.2846, "trades": 57, "taker_buy_base": 17447.6, "taker_buy_quote": 4708.16216 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2689, "high": 0.2693, "low": 0.2636, "close": 0.2645, "volume": 43365.9, "close_time": 1771444799999, "quote_volume": 11566.09895, "trades": 71, "taker_buy_base": 22636.4, "taker_buy_quote": 6038.55455 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2652, "high": 0.2662, "low": 0.2635, "close": 0.264, "volume": 31238.0, "close_time": 1771459199999, "quote_volume": 8264.82825, "trades": 48, "taker_buy_base": 11667.1, "taker_buy_quote": 3082.43091 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.264, "high": 0.265, "low": 0.2611, "close": 0.2642, "volume": 44066.9, "close_time": 1771473599999, "quote_volume": 11575.54209, "trades": 109, "taker_buy_base": 22524.4, "taker_buy_quote": 5914.77643 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2651, "high": 0.2668, "low": 0.2647, "close": 0.265, "volume": 39521.1, "close_time": 1771487999999, "quote_volume": 10508.06849, "trades": 144, "taker_buy_base": 13756.0, "taker_buy_quote": 3653.40582 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2648, "high": 0.265, "low": 0.2622, "close": 0.2633, "volume": 31159.3, "close_time": 1771502399999, "quote_volume": 8214.9251, "trades": 76, "taker_buy_base": 19877.9, "taker_buy_quote": 5240.04773 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2632, "high": 0.2673, "low": 0.2594, "close": 0.2611, "volume": 49945.1, "close_time": 1771516799999, "quote_volume": 13117.4291, "trades": 141, "taker_buy_base": 20508.3, "taker_buy_quote": 5382.11127 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2607, "high": 0.2633, "low": 0.2593, "close": 0.2633, "volume": 24114.3, "close_time": 1771531199999, "quote_volume": 6290.95062, "trades": 80, "taker_buy_base": 12362.9, "taker_buy_quote": 3218.77744 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2635, "high": 0.2667, "low": 0.263, "close": 0.2654, "volume": 37768.8, "close_time": 1771545599999, "quote_volume": 10019.7788, "trades": 81, "taker_buy_base": 15845.5, "taker_buy_quote": 4205.13642 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2654, "high": 0.2669, "low": 0.2646, "close": 0.2653, "volume": 63314.6, "close_time": 1771559999999, "quote_volume": 16833.35989, "trades": 183, "taker_buy_base": 27120.2, "taker_buy_quote": 7207.48873 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2651, "high": 0.2665, "low": 0.2636, "close": 0.266, "volume": 16661.2, "close_time": 1771574399999, "quote_volume": 4417.72586, "trades": 38, "taker_buy_base": 8116.3, "taker_buy_quote": 2151.47008 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2651, "high": 0.2659, "low": 0.2619, "close": 0.262, "volume": 11036.5, "close_time": 1771588799999, "quote_volume": 2912.64732, "trades": 36, "taker_buy_base": 8570.5, "taker_buy_quote": 2260.18014 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2614, "high": 0.264, "low": 0.2586, "close": 0.2625, "volume": 87199.0, "close_time": 1771603199999, "quote_volume": 22823.61971, "trades": 184, "taker_buy_base": 43964.6, "taker_buy_quote": 11507.79801 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2625, "high": 0.2634, "low": 0.2597, "close": 0.2619, "volume": 37277.3, "close_time": 1771617599999, "quote_volume": 9758.07979, "trades": 93, "taker_buy_base": 22492.9, "taker_buy_quote": 5887.62912 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2633, "high": 0.2636, "low": 0.2622, "close": 0.2629, "volume": 23841.4, "close_time": 1771631999999, "quote_volume": 6267.71742, "trades": 114, "taker_buy_base": 3769.5, "taker_buy_quote": 989.95236 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.262, "high": 0.2626, "low": 0.2604, "close": 0.2609, "volume": 8467.1, "close_time": 1771646399999, "quote_volume": 2214.95762, "trades": 33, "taker_buy_base": 5383.7, "taker_buy_quote": 1407.61426 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2611, "high": 0.2612, "low": 0.259, "close": 0.2598, "volume": 9840.3, "close_time": 1771660799999, "quote_volume": 2562.32058, "trades": 47, "taker_buy_base": 6981.7, "taker_buy_quote": 1819.0548 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2595, "high": 0.2659, "low": 0.2587, "close": 0.2641, "volume": 27715.0, "close_time": 1771675199999, "quote_volume": 7302.22166, "trades": 79, "taker_buy_base": 9372.6, "taker_buy_quote": 2467.91114 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.265, "high": 0.2652, "low": 0.2601, "close": 0.2615, "volume": 34942.5, "close_time": 1771689599999, "quote_volume": 9206.43403, "trades": 99, "taker_buy_base": 23563.4, "taker_buy_quote": 6203.39674 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2612, "high": 0.2612, "low": 0.2591, "close": 0.2603, "volume": 12377.5, "close_time": 1771703999999, "quote_volume": 3216.545, "trades": 36, "taker_buy_base": 4036.0, "taker_buy_quote": 1048.41773 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2583, "high": 0.2583, "low": 0.2558, "close": 0.2558, "volume": 46395.5, "close_time": 1771718399999, "quote_volume": 11913.12912, "trades": 87, "taker_buy_base": 22780.2, "taker_buy_quote": 5852.22048 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2556, "high": 0.2597, "low": 0.2529, "close": 0.258, "volume": 52867.6, "close_time": 1771732799999, "quote_volume": 13573.22958, "trades": 133, "taker_buy_base": 17788.7, "taker_buy_quote": 4559.55051 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2573, "high": 0.2573, "low": 0.2553, "close": 0.2565, "volume": 21048.1, "close_time": 1771747199999, "quote_volume": 5397.21422, "trades": 47, "taker_buy_base": 9591.4, "taker_buy_quote": 2460.01878 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2563, "high": 0.2567, "low": 0.2527, "close": 0.2552, "volume": 21360.9, "close_time": 1771761599999, "quote_volume": 5451.15775, "trades": 67, "taker_buy_base": 8809.8, "taker_buy_quote": 2247.84644 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2516, "close": 0.2531, "volume": 16628.3, "close_time": 1771775999999, "quote_volume": 4201.72075, "trades": 45, "taker_buy_base": 10750.4, "taker_buy_quote": 2716.5573 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2513, "high": 0.252, "low": 0.25, "close": 0.2503, "volume": 19387.1, "close_time": 1771790399999, "quote_volume": 4869.53115, "trades": 51, "taker_buy_base": 9614.3, "taker_buy_quote": 2417.13734 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.25, "high": 0.251, "low": 0.2488, "close": 0.2495, "volume": 53464.3, "close_time": 1771804799999, "quote_volume": 13345.856, "trades": 89, "taker_buy_base": 17522.5, "taker_buy_quote": 4378.52678 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2494, "high": 0.2494, "low": 0.2389, "close": 0.2402, "volume": 115610.6, "close_time": 1771819199999, "quote_volume": 28214.85526, "trades": 248, "taker_buy_base": 51101.8, "taker_buy_quote": 12464.94709 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2398, "high": 0.2432, "low": 0.2394, "close": 0.242, "volume": 16637.7, "close_time": 1771833599999, "quote_volume": 4019.81762, "trades": 80, "taker_buy_base": 6723.0, "taker_buy_quote": 1627.1248 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2417, "high": 0.2434, "low": 0.2407, "close": 0.2422, "volume": 20051.1, "close_time": 1771847999999, "quote_volume": 4851.20855, "trades": 77, "taker_buy_base": 6159.0, "taker_buy_quote": 1489.0761 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2427, "high": 0.245, "low": 0.2406, "close": 0.2407, "volume": 94549.1, "close_time": 1771862399999, "quote_volume": 23021.0242, "trades": 236, "taker_buy_base": 34441.4, "taker_buy_quote": 8375.28373 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.24, "high": 0.242, "low": 0.2381, "close": 0.2394, "volume": 81702.1, "close_time": 1771876799999, "quote_volume": 19597.01456, "trades": 195, "taker_buy_base": 43840.8, "taker_buy_quote": 10505.03856 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2394, "high": 0.2416, "low": 0.2393, "close": 0.2401, "volume": 18349.1, "close_time": 1771891199999, "quote_volume": 4419.34093, "trades": 53, "taker_buy_base": 1635.8, "taker_buy_quote": 393.94524 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2404, "high": 0.2436, "low": 0.2383, "close": 0.2412, "volume": 66943.9, "close_time": 1771905599999, "quote_volume": 16133.99156, "trades": 224, "taker_buy_base": 21300.7, "taker_buy_quote": 5129.575 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2413, "high": 0.2414, "low": 0.2384, "close": 0.2401, "volume": 22016.9, "close_time": 1771919999999, "quote_volume": 5283.82542, "trades": 69, "taker_buy_base": 9334.9, "taker_buy_quote": 2234.09991 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2399, "high": 0.2423, "low": 0.2394, "close": 0.2415, "volume": 37955.3, "close_time": 1771934399999, "quote_volume": 9160.90775, "trades": 135, "taker_buy_base": 15659.0, "taker_buy_quote": 3777.61366 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2418, "high": 0.2422, "low": 0.237, "close": 0.24, "volume": 140356.7, "close_time": 1771948799999, "quote_volume": 33678.59002, "trades": 422, "taker_buy_base": 91263.4, "taker_buy_quote": 21893.77439 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2398, "high": 0.2416, "low": 0.2387, "close": 0.2403, "volume": 45634.1, "close_time": 1771963199999, "quote_volume": 10961.57342, "trades": 207, "taker_buy_base": 24958.3, "taker_buy_quote": 5993.8499 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2401, "high": 0.2404, "low": 0.2386, "close": 0.2392, "volume": 13065.7, "close_time": 1771977599999, "quote_volume": 3133.02784, "trades": 25, "taker_buy_base": 7028.1, "taker_buy_quote": 1683.93359 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2389, "high": 0.2444, "low": 0.2381, "close": 0.2404, "volume": 16964.9, "close_time": 1771991999999, "quote_volume": 4081.21268, "trades": 44, "taker_buy_base": 8002.5, "taker_buy_quote": 1932.01039 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2397, "high": 0.2447, "low": 0.2397, "close": 0.2429, "volume": 34441.5, "close_time": 1772006399999, "quote_volume": 8362.18143, "trades": 90, "taker_buy_base": 12502.3, "taker_buy_quote": 3033.26516 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2431, "high": 0.2501, "low": 0.2431, "close": 0.2475, "volume": 59838.7, "close_time": 1772020799999, "quote_volume": 14792.67123, "trades": 89, "taker_buy_base": 31298.7, "taker_buy_quote": 7726.94222 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2468, "high": 0.2577, "low": 0.2465, "close": 0.2573, "volume": 40618.4, "close_time": 1772035199999, "quote_volume": 10296.60428, "trades": 108, "taker_buy_base": 24731.1, "taker_buy_quote": 6255.93643 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2586, "high": 0.2683, "low": 0.2579, "close": 0.2676, "volume": 61479.4, "close_time": 1772049599999, "quote_volume": 16210.07496, "trades": 119, "taker_buy_base": 30119.2, "taker_buy_quote": 7955.5971 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2688, "high": 0.2744, "low": 0.2644, "close": 0.2672, "volume": 128999.3, "close_time": 1772063999999, "quote_volume": 34859.26712, "trades": 270, "taker_buy_base": 71385.6, "taker_buy_quote": 19258.77781 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2667, "high": 0.2687, "low": 0.2632, "close": 0.2666, "volume": 38727.6, "close_time": 1772078399999, "quote_volume": 10335.75594, "trades": 168, "taker_buy_base": 12949.2, "taker_buy_quote": 3453.55816 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2663, "high": 0.2681, "low": 0.2628, "close": 0.2642, "volume": 25352.2, "close_time": 1772092799999, "quote_volume": 6703.5837, "trades": 67, "taker_buy_base": 16688.4, "taker_buy_quote": 4404.38093 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2643, "high": 0.2696, "low": 0.2625, "close": 0.2626, "volume": 127039.0, "close_time": 1772107199999, "quote_volume": 33879.79831, "trades": 198, "taker_buy_base": 48903.7, "taker_buy_quote": 13060.9607 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2626, "high": 0.2651, "low": 0.2613, "close": 0.2626, "volume": 43112.9, "close_time": 1772121599999, "quote_volume": 11328.0015, "trades": 173, "taker_buy_base": 25373.8, "taker_buy_quote": 6667.10635 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2617, "high": 0.2642, "low": 0.2574, "close": 0.2635, "volume": 78736.5, "close_time": 1772135999999, "quote_volume": 20560.82901, "trades": 204, "taker_buy_base": 42209.0, "taker_buy_quote": 11026.21184 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2632, "high": 0.2634, "low": 0.2591, "close": 0.2619, "volume": 38720.5, "close_time": 1772150399999, "quote_volume": 10147.87151, "trades": 168, "taker_buy_base": 18314.1, "taker_buy_quote": 4789.14059 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2622, "high": 0.2647, "low": 0.2604, "close": 0.2627, "volume": 67303.8, "close_time": 1772164799999, "quote_volume": 17700.34437, "trades": 172, "taker_buy_base": 23055.6, "taker_buy_quote": 6063.71811 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.266, "high": 0.268, "low": 0.2646, "close": 0.2666, "volume": 18196.1, "close_time": 1772179199999, "quote_volume": 4848.38951, "trades": 53, "taker_buy_base": 2562.5, "taker_buy_quote": 683.6646 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2663, "high": 0.2668, "low": 0.259, "close": 0.2601, "volume": 15978.4, "close_time": 1772193599999, "quote_volume": 4185.86539, "trades": 55, "taker_buy_base": 9359.4, "taker_buy_quote": 2446.92887 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2601, "high": 0.2617, "low": 0.2579, "close": 0.2615, "volume": 37455.1, "close_time": 1772207999999, "quote_volume": 9730.0868, "trades": 113, "taker_buy_base": 12780.3, "taker_buy_quote": 3316.33252 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2613, "high": 0.2616, "low": 0.2533, "close": 0.2547, "volume": 62335.7, "close_time": 1772222399999, "quote_volume": 15973.33366, "trades": 176, "taker_buy_base": 44593.0, "taker_buy_quote": 11417.62668 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2551, "high": 0.2574, "low": 0.2533, "close": 0.2571, "volume": 25399.2, "close_time": 1772236799999, "quote_volume": 6499.45517, "trades": 68, "taker_buy_base": 12351.4, "taker_buy_quote": 3152.43191 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.257, "high": 0.257, "low": 0.2547, "close": 0.2558, "volume": 11563.7, "close_time": 1772251199999, "quote_volume": 2961.09889, "trades": 45, "taker_buy_base": 6164.4, "taker_buy_quote": 1576.37097 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.255, "high": 0.2552, "low": 0.2459, "close": 0.2487, "volume": 86082.1, "close_time": 1772265599999, "quote_volume": 21526.47437, "trades": 149, "taker_buy_base": 40174.4, "taker_buy_quote": 10014.57461 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2467, "high": 0.2508, "low": 0.2466, "close": 0.2486, "volume": 76481.0, "close_time": 1772279999999, "quote_volume": 19076.48595, "trades": 279, "taker_buy_base": 22569.5, "taker_buy_quote": 5630.5368 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2485, "high": 0.2528, "low": 0.2483, "close": 0.2508, "volume": 61233.2, "close_time": 1772294399999, "quote_volume": 15359.70571, "trades": 124, "taker_buy_base": 28671.6, "taker_buy_quote": 7177.71909 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2506, "high": 0.2545, "low": 0.2487, "close": 0.2539, "volume": 38676.9, "close_time": 1772308799999, "quote_volume": 9711.36668, "trades": 114, "taker_buy_base": 19930.5, "taker_buy_quote": 4988.18828 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2539, "high": 0.2557, "low": 0.2533, "close": 0.2536, "volume": 17162.1, "close_time": 1772323199999, "quote_volume": 4365.43928, "trades": 57, "taker_buy_base": 12126.9, "taker_buy_quote": 3083.92529 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2537, "high": 0.2623, "low": 0.2533, "close": 0.2587, "volume": 24888.4, "close_time": 1772337599999, "quote_volume": 6432.04016, "trades": 71, "taker_buy_base": 11733.2, "taker_buy_quote": 3032.14053 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2596, "high": 0.2617, "low": 0.2587, "close": 0.2616, "volume": 29634.2, "close_time": 1772351999999, "quote_volume": 7719.7351, "trades": 49, "taker_buy_base": 12434.2, "taker_buy_quote": 3241.65904 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2608, "high": 0.261, "low": 0.2582, "close": 0.2594, "volume": 23348.1, "close_time": 1772366399999, "quote_volume": 6069.61313, "trades": 55, "taker_buy_base": 7751.0, "taker_buy_quote": 2015.77818 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2592, "high": 0.2621, "low": 0.2581, "close": 0.2596, "volume": 24045.1, "close_time": 1772380799999, "quote_volume": 6258.01889, "trades": 75, "taker_buy_base": 13086.7, "taker_buy_quote": 3407.62957 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2596, "high": 0.26, "low": 0.2549, "close": 0.2549, "volume": 28916.3, "close_time": 1772395199999, "quote_volume": 7405.44404, "trades": 65, "taker_buy_base": 14862.5, "taker_buy_quote": 3799.82655 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2546, "high": 0.2566, "low": 0.2523, "close": 0.2558, "volume": 44453.2, "close_time": 1772409599999, "quote_volume": 11312.66782, "trades": 86, "taker_buy_base": 26835.4, "taker_buy_quote": 6834.30339 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2551, "high": 0.2579, "low": 0.2539, "close": 0.2562, "volume": 44628.2, "close_time": 1772423999999, "quote_volume": 11434.65901, "trades": 127, "taker_buy_base": 20577.5, "taker_buy_quote": 5266.96301 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2561, "high": 0.2565, "low": 0.2504, "close": 0.2518, "volume": 38054.5, "close_time": 1772438399999, "quote_volume": 9601.13194, "trades": 70, "taker_buy_base": 22389.4, "taker_buy_quote": 5646.98563 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2511, "high": 0.2556, "low": 0.2504, "close": 0.2536, "volume": 7122.1, "close_time": 1772452799999, "quote_volume": 1803.97786, "trades": 30, "taker_buy_base": 1689.8, "taker_buy_quote": 426.6153 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2537, "high": 0.2625, "low": 0.2527, "close": 0.2616, "volume": 47373.9, "close_time": 1772467199999, "quote_volume": 12194.58466, "trades": 127, "taker_buy_base": 19787.0, "taker_buy_quote": 5125.93967 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2619, "high": 0.2639, "low": 0.26, "close": 0.2609, "volume": 29856.5, "close_time": 1772481599999, "quote_volume": 7812.77011, "trades": 109, "taker_buy_base": 13623.8, "taker_buy_quote": 3566.83544 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2606, "high": 0.2614, "low": 0.2599, "close": 0.2605, "volume": 11635.5, "close_time": 1772495999999, "quote_volume": 3034.16795, "trades": 36, "taker_buy_base": 3115.5, "taker_buy_quote": 811.82691 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2611, "high": 0.2654, "low": 0.2584, "close": 0.2639, "volume": 73418.6, "close_time": 1772510399999, "quote_volume": 19342.7142, "trades": 183, "taker_buy_base": 25955.2, "taker_buy_quote": 6829.37201 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2641, "high": 0.2656, "low": 0.2619, "close": 0.2649, "volume": 34894.0, "close_time": 1772524799999, "quote_volume": 9201.09964, "trades": 100, "taker_buy_base": 17138.5, "taker_buy_quote": 4518.58109 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2646, "high": 0.2646, "low": 0.2582, "close": 0.2606, "volume": 22293.6, "close_time": 1772539199999, "quote_volume": 5804.48053, "trades": 104, "taker_buy_base": 11271.7, "taker_buy_quote": 2935.86251 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2608, "high": 0.2634, "low": 0.258, "close": 0.2607, "volume": 54325.5, "close_time": 1772553599999, "quote_volume": 14113.36875, "trades": 212, "taker_buy_base": 19901.2, "taker_buy_quote": 5184.83976 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2609, "high": 0.264, "low": 0.2594, "close": 0.2613, "volume": 28520.5, "close_time": 1772567999999, "quote_volume": 7480.93131, "trades": 139, "taker_buy_base": 19816.9, "taker_buy_quote": 5198.13978 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2609, "high": 0.262, "low": 0.2606, "close": 0.2617, "volume": 7663.3, "close_time": 1772582399999, "quote_volume": 2000.89175, "trades": 35, "taker_buy_base": 6821.6, "taker_buy_quote": 1780.92758 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2602, "high": 0.2614, "low": 0.2567, "close": 0.2585, "volume": 18349.9, "close_time": 1772596799999, "quote_volume": 4762.02795, "trades": 62, "taker_buy_base": 14260.5, "taker_buy_quote": 3700.97859 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2588, "high": 0.2625, "low": 0.2582, "close": 0.2624, "volume": 18212.9, "close_time": 1772611199999, "quote_volume": 4733.90043, "trades": 62, "taker_buy_base": 9224.2, "taker_buy_quote": 2397.5397 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2625, "high": 0.2683, "low": 0.2619, "close": 0.2642, "volume": 41186.8, "close_time": 1772625599999, "quote_volume": 10975.48357, "trades": 134, "taker_buy_base": 25628.4, "taker_buy_quote": 6831.96314 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2639, "high": 0.2713, "low": 0.2639, "close": 0.2708, "volume": 43816.6, "close_time": 1772639999999, "quote_volume": 11793.22043, "trades": 119, "taker_buy_base": 23376.2, "taker_buy_quote": 6293.06346 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2702, "high": 0.2751, "low": 0.2702, "close": 0.2739, "volume": 52839.7, "close_time": 1772654399999, "quote_volume": 14437.13529, "trades": 164, "taker_buy_base": 31134.9, "taker_buy_quote": 8502.75145 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2744, "high": 0.275, "low": 0.2689, "close": 0.2717, "volume": 30828.4, "close_time": 1772668799999, "quote_volume": 8385.17717, "trades": 65, "taker_buy_base": 12963.7, "taker_buy_quote": 3528.33779 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.272, "high": 0.2737, "low": 0.2701, "close": 0.2711, "volume": 24830.0, "close_time": 1772683199999, "quote_volume": 6747.33942, "trades": 58, "taker_buy_base": 11564.1, "taker_buy_quote": 3141.13035 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2719, "high": 0.2725, "low": 0.2689, "close": 0.2689, "volume": 10944.7, "close_time": 1772697599999, "quote_volume": 2968.88562, "trades": 34, "taker_buy_base": 5181.9, "taker_buy_quote": 1405.99273 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2691, "high": 0.273, "low": 0.2686, "close": 0.2728, "volume": 12286.9, "close_time": 1772711999999, "quote_volume": 3330.43621, "trades": 56, "taker_buy_base": 9880.2, "taker_buy_quote": 2681.8162 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2731, "high": 0.2753, "low": 0.2685, "close": 0.2705, "volume": 45634.3, "close_time": 1772726399999, "quote_volume": 12430.57492, "trades": 145, "taker_buy_base": 12037.5, "taker_buy_quote": 3274.84095 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2674, "high": 0.2693, "low": 0.2654, "close": 0.2681, "volume": 21669.5, "close_time": 1772740799999, "quote_volume": 5797.91013, "trades": 71, "taker_buy_base": 14976.0, "taker_buy_quote": 4003.57955 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.268, "high": 0.2696, "low": 0.2675, "close": 0.2687, "volume": 10058.6, "close_time": 1772755199999, "quote_volume": 2704.08511, "trades": 37, "taker_buy_base": 59.5, "taker_buy_quote": 15.92815 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2697, "high": 0.2712, "low": 0.2671, "close": 0.2676, "volume": 38753.8, "close_time": 1772769599999, "quote_volume": 10455.30489, "trades": 103, "taker_buy_base": 16781.8, "taker_buy_quote": 4525.54197 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2677, "high": 0.2677, "low": 0.2641, "close": 0.2668, "volume": 14281.0, "close_time": 1772783999999, "quote_volume": 3784.76602, "trades": 55, "taker_buy_base": 11075.5, "taker_buy_quote": 2933.71201 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2662, "high": 0.2682, "low": 0.2635, "close": 0.2678, "volume": 43532.9, "close_time": 1772798399999, "quote_volume": 11593.46808, "trades": 89, "taker_buy_base": 19747.1, "taker_buy_quote": 5255.13164 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2669, "high": 0.2683, "low": 0.2621, "close": 0.2628, "volume": 84949.0, "close_time": 1772812799999, "quote_volume": 22581.69025, "trades": 249, "taker_buy_base": 46802.8, "taker_buy_quote": 12432.21343 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2637, "high": 0.2651, "low": 0.2579, "close": 0.2632, "volume": 127372.2, "close_time": 1772827199999, "quote_volume": 33266.37657, "trades": 268, "taker_buy_base": 36854.3, "taker_buy_quote": 9612.45849 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2635, "high": 0.2657, "low": 0.2632, "close": 0.2637, "volume": 26648.3, "close_time": 1772841599999, "quote_volume": 7032.21415, "trades": 158, "taker_buy_base": 11543.1, "taker_buy_quote": 3048.15202 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2633, "high": 0.2643, "low": 0.2602, "close": 0.2613, "volume": 47688.6, "close_time": 1772855999999, "quote_volume": 12476.19405, "trades": 58, "taker_buy_base": 27270.8, "taker_buy_quote": 7136.22016 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2616, "high": 0.2621, "low": 0.26, "close": 0.2608, "volume": 55830.4, "close_time": 1772870399999, "quote_volume": 14588.75152, "trades": 95, "taker_buy_base": 26936.6, "taker_buy_quote": 7032.37675 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2607, "high": 0.2648, "low": 0.2606, "close": 0.2636, "volume": 13516.8, "close_time": 1772884799999, "quote_volume": 3545.65063, "trades": 50, "taker_buy_base": 5057.1, "taker_buy_quote": 1327.34493 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2642, "high": 0.2653, "low": 0.2594, "close": 0.2594, "volume": 17276.3, "close_time": 1772899199999, "quote_volume": 4564.66671, "trades": 43, "taker_buy_base": 5143.6, "taker_buy_quote": 1354.90639 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2604, "high": 0.2613, "low": 0.2593, "close": 0.2593, "volume": 18091.0, "close_time": 1772913599999, "quote_volume": 4702.88235, "trades": 30, "taker_buy_base": 3339.3, "taker_buy_quote": 869.28806 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.26, "high": 0.2621, "low": 0.2585, "close": 0.26, "volume": 33416.4, "close_time": 1772927999999, "quote_volume": 8706.17204, "trades": 43, "taker_buy_base": 23949.9, "taker_buy_quote": 6246.39794 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2602, "high": 0.2612, "low": 0.259, "close": 0.259, "volume": 2001.9, "close_time": 1772942399999, "quote_volume": 521.19756, "trades": 17, "taker_buy_base": 601.9, "taker_buy_quote": 156.61438 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2586, "high": 0.2615, "low": 0.2586, "close": 0.2612, "volume": 8412.7, "close_time": 1772956799999, "quote_volume": 2189.26837, "trades": 26, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2606, "high": 0.2624, "low": 0.2591, "close": 0.2602, "volume": 26793.2, "close_time": 1772971199999, "quote_volume": 6978.39016, "trades": 88, "taker_buy_base": 14239.5, "taker_buy_quote": 3704.42022 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2602, "high": 0.2607, "low": 0.2567, "close": 0.2567, "volume": 11936.3, "close_time": 1772985599999, "quote_volume": 3082.49064, "trades": 45, "taker_buy_base": 11187.3, "taker_buy_quote": 2889.54779 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2568, "high": 0.2617, "low": 0.2557, "close": 0.2606, "volume": 55073.2, "close_time": 1772999999999, "quote_volume": 14267.76204, "trades": 122, "taker_buy_base": 28443.7, "taker_buy_quote": 7369.89907 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2599, "high": 0.2657, "low": 0.2593, "close": 0.261, "volume": 83366.4, "close_time": 1773014399999, "quote_volume": 21893.41664, "trades": 137, "taker_buy_base": 37034.0, "taker_buy_quote": 9715.37541 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2613, "high": 0.2663, "low": 0.2604, "close": 0.2627, "volume": 29251.0, "close_time": 1773028799999, "quote_volume": 7707.42141, "trades": 68, "taker_buy_base": 18560.2, "taker_buy_quote": 4887.57101 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2643, "high": 0.2665, "low": 0.2639, "close": 0.2663, "volume": 25656.8, "close_time": 1773043199999, "quote_volume": 6818.26293, "trades": 61, "taker_buy_base": 9945.5, "taker_buy_quote": 2642.28256 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2657, "high": 0.2749, "low": 0.2657, "close": 0.2712, "volume": 99877.7, "close_time": 1773057599999, "quote_volume": 27039.63073, "trades": 170, "taker_buy_base": 53211.3, "taker_buy_quote": 14420.56697 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.271, "high": 0.2765, "low": 0.271, "close": 0.2762, "volume": 56602.0, "close_time": 1773071999999, "quote_volume": 15450.3996, "trades": 107, "taker_buy_base": 33966.1, "taker_buy_quote": 9263.39664 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2766, "high": 0.278, "low": 0.27, "close": 0.272, "volume": 89378.5, "close_time": 1773086399999, "quote_volume": 24529.9371, "trades": 164, "taker_buy_base": 50606.4, "taker_buy_quote": 13852.26257 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2723, "high": 0.2725, "low": 0.2687, "close": 0.2702, "volume": 20223.4, "close_time": 1773100799999, "quote_volume": 5485.2306, "trades": 40, "taker_buy_base": 10602.2, "taker_buy_quote": 2875.86848 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2702, "high": 0.2753, "low": 0.2702, "close": 0.2715, "volume": 8866.9, "close_time": 1773115199999, "quote_volume": 2420.9984, "trades": 24, "taker_buy_base": 4025.9, "taker_buy_quote": 1097.29974 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2722, "high": 0.2759, "low": 0.272, "close": 0.2759, "volume": 24295.6, "close_time": 1773129599999, "quote_volume": 6655.53414, "trades": 50, "taker_buy_base": 15731.5, "taker_buy_quote": 4309.71798 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2764, "high": 0.2804, "low": 0.274, "close": 0.2764, "volume": 39972.3, "close_time": 1773143999999, "quote_volume": 11091.8092, "trades": 129, "taker_buy_base": 15977.4, "taker_buy_quote": 4437.2874 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2765, "high": 0.2779, "low": 0.271, "close": 0.2748, "volume": 81373.2, "close_time": 1773158399999, "quote_volume": 22402.48672, "trades": 209, "taker_buy_base": 39286.9, "taker_buy_quote": 10800.26573 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2751, "high": 0.2765, "low": 0.2727, "close": 0.273, "volume": 15422.0, "close_time": 1773172799999, "quote_volume": 4243.6267, "trades": 118, "taker_buy_base": 5140.4, "taker_buy_quote": 1413.01065 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2738, "high": 0.2778, "low": 0.2717, "close": 0.2718, "volume": 40593.7, "close_time": 1773187199999, "quote_volume": 11144.47967, "trades": 103, "taker_buy_base": 17446.3, "taker_buy_quote": 4772.03976 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2719, "high": 0.2753, "low": 0.271, "close": 0.2713, "volume": 8083.5, "close_time": 1773201599999, "quote_volume": 2204.48366, "trades": 42, "taker_buy_base": 7352.3, "taker_buy_quote": 2004.89549 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2707, "high": 0.275, "low": 0.2693, "close": 0.2719, "volume": 23004.9, "close_time": 1773215999999, "quote_volume": 6238.60995, "trades": 67, "taker_buy_base": 14210.7, "taker_buy_quote": 3840.49599 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2709, "high": 0.2735, "low": 0.2706, "close": 0.2718, "volume": 21315.3, "close_time": 1773230399999, "quote_volume": 5801.14699, "trades": 44, "taker_buy_base": 8694.1, "taker_buy_quote": 2364.07694 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2715, "high": 0.2761, "low": 0.2712, "close": 0.2732, "volume": 38585.5, "close_time": 1773244799999, "quote_volume": 10589.71926, "trades": 122, "taker_buy_base": 17221.9, "taker_buy_quote": 4725.77051 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2729, "high": 0.2759, "low": 0.2729, "close": 0.2746, "volume": 12524.4, "close_time": 1773259199999, "quote_volume": 3434.92825, "trades": 53, "taker_buy_base": 2262.3, "taker_buy_quote": 618.19993 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2743, "high": 0.2792, "low": 0.2742, "close": 0.2775, "volume": 23052.2, "close_time": 1773273599999, "quote_volume": 6393.81113, "trades": 69, "taker_buy_base": 7628.3, "taker_buy_quote": 2110.3604 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2778, "high": 0.2778, "low": 0.2732, "close": 0.2738, "volume": 12636.2, "close_time": 1773287999999, "quote_volume": 3475.92357, "trades": 59, "taker_buy_base": 8736.4, "taker_buy_quote": 2404.82555 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2741, "high": 0.2763, "low": 0.2736, "close": 0.2756, "volume": 7856.8, "close_time": 1773302399999, "quote_volume": 2163.84969, "trades": 25, "taker_buy_base": 1099.2, "taker_buy_quote": 303.48912 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2757, "high": 0.2762, "low": 0.2723, "close": 0.2753, "volume": 55836.0, "close_time": 1773316799999, "quote_volume": 15272.78444, "trades": 141, "taker_buy_base": 25010.1, "taker_buy_quote": 6864.30487 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2753, "high": 0.2765, "low": 0.2727, "close": 0.2734, "volume": 18825.4, "close_time": 1773331199999, "quote_volume": 5174.67861, "trades": 87, "taker_buy_base": 9776.0, "taker_buy_quote": 2685.11987 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2741, "high": 0.2747, "low": 0.2726, "close": 0.2747, "volume": 7245.3, "close_time": 1773345599999, "quote_volume": 1980.91496, "trades": 38, "taker_buy_base": 2525.2, "taker_buy_quote": 690.25472 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2723, "high": 0.2757, "low": 0.2722, "close": 0.2742, "volume": 30382.9, "close_time": 1773359999999, "quote_volume": 8314.22573, "trades": 69, "taker_buy_base": 15643.3, "taker_buy_quote": 4268.867 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2746, "high": 0.2805, "low": 0.2744, "close": 0.279, "volume": 32576.1, "close_time": 1773374399999, "quote_volume": 9064.24008, "trades": 55, "taker_buy_base": 16238.2, "taker_buy_quote": 4526.68655 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2782, "high": 0.2789, "low": 0.2767, "close": 0.2781, "volume": 16094.9, "close_time": 1773388799999, "quote_volume": 4470.44512, "trades": 41, "taker_buy_base": 5051.5, "taker_buy_quote": 1399.1223 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2768, "high": 0.28, "low": 0.2768, "close": 0.2783, "volume": 13925.2, "close_time": 1773403199999, "quote_volume": 3877.41736, "trades": 43, "taker_buy_base": 12327.8, "taker_buy_quote": 3432.66455 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2792, "high": 0.2877, "low": 0.2789, "close": 0.2822, "volume": 71874.0, "close_time": 1773417599999, "quote_volume": 20471.09793, "trades": 169, "taker_buy_base": 35230.5, "taker_buy_quote": 10031.93064 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2835, "high": 0.284, "low": 0.2807, "close": 0.284, "volume": 36943.3, "close_time": 1773431999999, "quote_volume": 10431.72032, "trades": 117, "taker_buy_base": 25712.5, "taker_buy_quote": 7260.82306 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2841, "high": 0.2851, "low": 0.2805, "close": 0.282, "volume": 24687.6, "close_time": 1773446399999, "quote_volume": 6974.75754, "trades": 61, "taker_buy_base": 10539.6, "taker_buy_quote": 2979.86595 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2825, "high": 0.2827, "low": 0.2809, "close": 0.2818, "volume": 11485.6, "close_time": 1773460799999, "quote_volume": 3235.52799, "trades": 19, "taker_buy_base": 6375.5, "taker_buy_quote": 1796.174 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2824, "high": 0.2826, "low": 0.277, "close": 0.2773, "volume": 30519.0, "close_time": 1773475199999, "quote_volume": 8505.47078, "trades": 114, "taker_buy_base": 15412.5, "taker_buy_quote": 4308.04998 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2776, "high": 0.2794, "low": 0.2765, "close": 0.2767, "volume": 26123.3, "close_time": 1773489599999, "quote_volume": 7248.33776, "trades": 168, "taker_buy_base": 3559.1, "taker_buy_quote": 990.21696 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2776, "high": 0.2782, "low": 0.2734, "close": 0.2738, "volume": 29676.9, "close_time": 1773503999999, "quote_volume": 8171.05117, "trades": 109, "taker_buy_base": 13126.7, "taker_buy_quote": 3617.91428 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2743, "high": 0.2743, "low": 0.2733, "close": 0.2733, "volume": 14890.7, "close_time": 1773518399999, "quote_volume": 4077.5779, "trades": 20, "taker_buy_base": 1624.4, "taker_buy_quote": 445.25828 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2737, "high": 0.2794, "low": 0.2737, "close": 0.279, "volume": 29635.5, "close_time": 1773532799999, "quote_volume": 8212.12558, "trades": 166, "taker_buy_base": 17480.6, "taker_buy_quote": 4854.6551 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2759, "close": 0.2769, "volume": 4526.7, "close_time": 1773547199999, "quote_volume": 1255.11475, "trades": 13, "taker_buy_base": 792.0, "taker_buy_quote": 219.05718 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2774, "high": 0.2782, "low": 0.2769, "close": 0.2773, "volume": 9029.0, "close_time": 1773561599999, "quote_volume": 2506.61637, "trades": 26, "taker_buy_base": 2130.7, "taker_buy_quote": 590.8808 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2773, "high": 0.4444, "low": 0.2769, "close": 0.4092, "volume": 780282.7, "close_time": 1773575999999, "quote_volume": 262957.58019, "trades": 2312, "taker_buy_base": 464067.8, "taker_buy_quote": 157701.57957 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.4077, "high": 0.6213, "low": 0.2129, "close": 0.2328, "volume": 12754388.3, "close_time": 1773590399999, "quote_volume": 4357874.41729, "trades": 31145, "taker_buy_base": 5831272.3, "taker_buy_quote": 1991722.09628 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2327, "high": 0.2337, "low": 0.2174, "close": 0.2206, "volume": 1988398.7, "close_time": 1773604799999, "quote_volume": 450457.03982, "trades": 5325, "taker_buy_base": 890604.5, "taker_buy_quote": 201801.06779 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2206, "high": 0.2212, "low": 0.2027, "close": 0.2151, "volume": 2451535.7, "close_time": 1773619199999, "quote_volume": 518624.36967, "trades": 4545, "taker_buy_base": 932949.2, "taker_buy_quote": 197087.54241 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2152, "high": 0.2222, "low": 0.2079, "close": 0.2203, "volume": 1227369.7, "close_time": 1773633599999, "quote_volume": 262958.31204, "trades": 2675, "taker_buy_base": 565319.7, "taker_buy_quote": 121185.67259 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2203, "high": 0.2261, "low": 0.2117, "close": 0.2136, "volume": 1145351.0, "close_time": 1773647999999, "quote_volume": 248101.2263, "trades": 2282, "taker_buy_base": 536352.5, "taker_buy_quote": 116316.66441 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2134, "high": 0.2142, "low": 0.2051, "close": 0.2082, "volume": 1353277.9, "close_time": 1773662399999, "quote_volume": 283101.87877, "trades": 2023, "taker_buy_base": 566717.9, "taker_buy_quote": 118367.36877 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2082, "high": 0.2139, "low": 0.1867, "close": 0.1876, "volume": 2454058.6, "close_time": 1773676799999, "quote_volume": 491438.28271, "trades": 4613, "taker_buy_base": 1191479.7, "taker_buy_quote": 239845.46142 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1873, "high": 0.1981, "low": 0.1831, "close": 0.1937, "volume": 1600342.1, "close_time": 1773691199999, "quote_volume": 307860.12127, "trades": 3087, "taker_buy_base": 748746.7, "taker_buy_quote": 143912.84707 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.194, "high": 0.1953, "low": 0.1888, "close": 0.191, "volume": 963654.6, "close_time": 1773705599999, "quote_volume": 185623.75706, "trades": 1243, "taker_buy_base": 439095.0, "taker_buy_quote": 84435.14824 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1909, "high": 0.1909, "low": 0.1811, "close": 0.1812, "volume": 654450.0, "close_time": 1773719999999, "quote_volume": 121547.2752, "trades": 1673, "taker_buy_base": 315430.3, "taker_buy_quote": 58603.12048 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1811, "high": 0.1817, "low": 0.1734, "close": 0.1785, "volume": 1334080.4, "close_time": 1773734399999, "quote_volume": 237151.3019, "trades": 2416, "taker_buy_base": 601084.6, "taker_buy_quote": 106925.18981 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1787, "high": 0.1831, "low": 0.1759, "close": 0.1768, "volume": 891514.5, "close_time": 1773748799999, "quote_volume": 159978.2194, "trades": 1789, "taker_buy_base": 406372.7, "taker_buy_quote": 73070.47459 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1768, "high": 0.1771, "low": 0.1691, "close": 0.1713, "volume": 711295.0, "close_time": 1773763199999, "quote_volume": 122625.99274, "trades": 1322, "taker_buy_base": 296023.3, "taker_buy_quote": 51045.26083 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1714, "high": 0.174, "low": 0.1686, "close": 0.1697, "volume": 219030.8, "close_time": 1773777599999, "quote_volume": 37459.08606, "trades": 718, "taker_buy_base": 97929.5, "taker_buy_quote": 16714.28372 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1698, "high": 0.1729, "low": 0.1671, "close": 0.1682, "volume": 599346.6, "close_time": 1773791999999, "quote_volume": 102097.1816, "trades": 909, "taker_buy_base": 357533.1, "taker_buy_quote": 61005.75328 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.168, "high": 0.168, "low": 0.1596, "close": 0.1636, "volume": 901898.2, "close_time": 1773806399999, "quote_volume": 147542.24876, "trades": 1434, "taker_buy_base": 321943.4, "taker_buy_quote": 52698.9247 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1634, "high": 0.164, "low": 0.1558, "close": 0.1565, "volume": 414252.1, "close_time": 1773820799999, "quote_volume": 65963.78705, "trades": 916, "taker_buy_base": 173416.8, "taker_buy_quote": 27583.39571 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1563, "high": 0.1572, "low": 0.146, "close": 0.1479, "volume": 1191172.0, "close_time": 1773835199999, "quote_volume": 181658.04466, "trades": 1612, "taker_buy_base": 494483.1, "taker_buy_quote": 74921.54837 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.148, "high": 0.1492, "low": 0.136, "close": 0.1363, "volume": 1161897.0, "close_time": 1773849599999, "quote_volume": 165889.85855, "trades": 1776, "taker_buy_base": 498576.5, "taker_buy_quote": 70823.91491 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1361, "high": 0.1454, "low": 0.1361, "close": 0.1422, "volume": 985364.5, "close_time": 1773863999999, "quote_volume": 138536.44742, "trades": 1605, "taker_buy_base": 455701.3, "taker_buy_quote": 64088.29754 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1421, "high": 0.1565, "low": 0.1421, "close": 0.1495, "volume": 1161380.1, "close_time": 1773878399999, "quote_volume": 174542.48696, "trades": 2195, "taker_buy_base": 576128.4, "taker_buy_quote": 86787.18826 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1496, "high": 0.1762, "low": 0.1477, "close": 0.1641, "volume": 2585726.9, "close_time": 1773892799999, "quote_volume": 424274.71533, "trades": 6666, "taker_buy_base": 1303196.9, "taker_buy_quote": 213745.19549 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.164, "high": 0.1802, "low": 0.1619, "close": 0.1683, "volume": 2958856.5, "close_time": 1773907199999, "quote_volume": 508309.53367, "trades": 6386, "taker_buy_base": 1542703.9, "taker_buy_quote": 265811.38385 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1684, "high": 0.1692, "low": 0.1512, "close": 0.156, "volume": 1314868.9, "close_time": 1773921599999, "quote_volume": 207425.11271, "trades": 2339, "taker_buy_base": 574674.4, "taker_buy_quote": 90846.55432 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1558, "high": 0.1704, "low": 0.1527, "close": 0.1673, "volume": 2275020.7, "close_time": 1773935999999, "quote_volume": 370791.75416, "trades": 4646, "taker_buy_base": 1054248.3, "taker_buy_quote": 171831.90773 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1669, "high": 0.1669, "low": 0.1562, "close": 0.1585, "volume": 1266549.3, "close_time": 1773950399999, "quote_volume": 203992.10071, "trades": 2453, "taker_buy_base": 583249.0, "taker_buy_quote": 93898.87339 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1583, "high": 0.1606, "low": 0.1551, "close": 0.1571, "volume": 261266.9, "close_time": 1773964799999, "quote_volume": 41221.24822, "trades": 778, "taker_buy_base": 121239.2, "taker_buy_quote": 19135.72508 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.157, "high": 0.1572, "low": 0.1516, "close": 0.1548, "volume": 225672.9, "close_time": 1773979199999, "quote_volume": 34787.15626, "trades": 652, "taker_buy_base": 120620.9, "taker_buy_quote": 18603.02323 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.155, "high": 0.1569, "low": 0.153, "close": 0.1531, "volume": 353734.5, "close_time": 1773993599999, "quote_volume": 54811.29366, "trades": 781, "taker_buy_base": 141426.4, "taker_buy_quote": 21911.43602 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1536, "high": 0.1559, "low": 0.1531, "close": 0.1533, "volume": 293217.9, "close_time": 1774007999999, "quote_volume": 45264.77129, "trades": 681, "taker_buy_base": 230627.9, "taker_buy_quote": 35613.55771 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1489, "close": 0.1506, "volume": 347859.4, "close_time": 1774022399999, "quote_volume": 52623.23123, "trades": 497, "taker_buy_base": 215650.9, "taker_buy_quote": 32648.15129 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1516, "high": 0.1533, "low": 0.1506, "close": 0.1517, "volume": 276960.7, "close_time": 1774036799999, "quote_volume": 42109.4766, "trades": 313, "taker_buy_base": 135099.3, "taker_buy_quote": 20516.1125 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1505, "high": 0.1527, "low": 0.1498, "close": 0.1505, "volume": 111772.5, "close_time": 1774051199999, "quote_volume": 16919.48141, "trades": 159, "taker_buy_base": 67862.3, "taker_buy_quote": 10266.25939 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1506, "high": 0.1518, "low": 0.1494, "close": 0.1498, "volume": 94407.1, "close_time": 1774065599999, "quote_volume": 14198.32003, "trades": 135, "taker_buy_base": 34593.9, "taker_buy_quote": 5199.27721 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1494, "high": 0.1509, "low": 0.148, "close": 0.148, "volume": 117408.2, "close_time": 1774079999999, "quote_volume": 17568.30862, "trades": 147, "taker_buy_base": 57630.4, "taker_buy_quote": 8608.82384 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1485, "high": 0.1488, "low": 0.1455, "close": 0.1484, "volume": 147789.2, "close_time": 1774094399999, "quote_volume": 21762.26196, "trades": 204, "taker_buy_base": 76549.0, "taker_buy_quote": 11256.96339 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1485, "high": 0.1494, "low": 0.1463, "close": 0.1492, "volume": 111833.5, "close_time": 1774108799999, "quote_volume": 16566.47754, "trades": 142, "taker_buy_base": 46761.6, "taker_buy_quote": 6935.72679 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1489, "high": 0.1489, "low": 0.1467, "close": 0.148, "volume": 68008.6, "close_time": 1774123199999, "quote_volume": 10041.25515, "trades": 121, "taker_buy_base": 24921.5, "taker_buy_quote": 3680.49273 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1476, "high": 0.1476, "low": 0.1388, "close": 0.1396, "volume": 426555.7, "close_time": 1774137599999, "quote_volume": 61426.19708, "trades": 421, "taker_buy_base": 276586.5, "taker_buy_quote": 40025.08254 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1396, "high": 0.145, "low": 0.1374, "close": 0.1436, "volume": 255796.8, "close_time": 1774151999999, "quote_volume": 35934.71932, "trades": 317, "taker_buy_base": 137424.3, "taker_buy_quote": 19321.13237 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1403, "close": 0.1404, "volume": 97166.8, "close_time": 1774166399999, "quote_volume": 13809.71595, "trades": 86, "taker_buy_base": 37843.1, "taker_buy_quote": 5363.95651 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1401, "high": 0.1422, "low": 0.1392, "close": 0.1419, "volume": 320845.8, "close_time": 1774180799999, "quote_volume": 45130.94664, "trades": 349, "taker_buy_base": 169610.4, "taker_buy_quote": 23826.25619 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1416, "high": 0.1433, "low": 0.1408, "close": 0.1419, "volume": 135638.2, "close_time": 1774195199999, "quote_volume": 19239.68742, "trades": 255, "taker_buy_base": 71507.7, "taker_buy_quote": 10136.59155 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1419, "high": 0.1425, "low": 0.138, "close": 0.1385, "volume": 202841.2, "close_time": 1774209599999, "quote_volume": 28300.7456, "trades": 238, "taker_buy_base": 106299.3, "taker_buy_quote": 14834.50514 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1383, "high": 0.1408, "low": 0.1363, "close": 0.1382, "volume": 245110.5, "close_time": 1774223999999, "quote_volume": 33990.76227, "trades": 335, "taker_buy_base": 143145.6, "taker_buy_quote": 19862.51145 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1379, "high": 0.1415, "low": 0.1373, "close": 0.1407, "volume": 198197.7, "close_time": 1774238399999, "quote_volume": 27645.94048, "trades": 162, "taker_buy_base": 90947.9, "taker_buy_quote": 12650.84274 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1407, "high": 0.1417, "low": 0.1379, "close": 0.1403, "volume": 121989.9, "close_time": 1774252799999, "quote_volume": 17062.10395, "trades": 150, "taker_buy_base": 60993.9, "taker_buy_quote": 8533.48719 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1393, "high": 0.1419, "low": 0.1323, "close": 0.1401, "volume": 818657.2, "close_time": 1774267199999, "quote_volume": 113698.63943, "trades": 923, "taker_buy_base": 375076.5, "taker_buy_quote": 51987.67005 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1401, "high": 0.1429, "low": 0.1381, "close": 0.1385, "volume": 309827.4, "close_time": 1774281599999, "quote_volume": 43620.4559, "trades": 392, "taker_buy_base": 120709.2, "taker_buy_quote": 17019.36433 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1388, "high": 0.1413, "low": 0.1377, "close": 0.1379, "volume": 426603.2, "close_time": 1774295999999, "quote_volume": 59468.6613, "trades": 336, "taker_buy_base": 135382.7, "taker_buy_quote": 18844.6232 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1379, "high": 0.1385, "low": 0.1352, "close": 0.136, "volume": 353245.2, "close_time": 1774310399999, "quote_volume": 48449.97037, "trades": 373, "taker_buy_base": 103370.4, "taker_buy_quote": 14165.06072 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1317, "close": 0.1325, "volume": 268929.5, "close_time": 1774324799999, "quote_volume": 35952.17852, "trades": 281, "taker_buy_base": 148259.5, "taker_buy_quote": 19831.1236 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1322, "high": 0.1327, "low": 0.1301, "close": 0.1324, "volume": 371973.2, "close_time": 1774339199999, "quote_volume": 48911.15124, "trades": 387, "taker_buy_base": 150319.2, "taker_buy_quote": 19775.34875 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1324, "high": 0.1329, "low": 0.1301, "close": 0.1318, "volume": 173595.4, "close_time": 1774353599999, "quote_volume": 22946.66744, "trades": 244, "taker_buy_base": 54083.7, "taker_buy_quote": 7145.01505 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1314, "high": 0.1322, "low": 0.1297, "close": 0.1306, "volume": 310112.2, "close_time": 1774367999999, "quote_volume": 40598.09563, "trades": 270, "taker_buy_base": 142156.1, "taker_buy_quote": 18616.37687 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1306, "high": 0.1314, "low": 0.1295, "close": 0.13, "volume": 290729.1, "close_time": 1774382399999, "quote_volume": 37893.75234, "trades": 249, "taker_buy_base": 130603.3, "taker_buy_quote": 17031.27263 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1302, "high": 0.1313, "low": 0.1297, "close": 0.131, "volume": 163124.0, "close_time": 1774396799999, "quote_volume": 21302.11686, "trades": 140, "taker_buy_base": 54815.6, "taker_buy_quote": 7157.24992 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1302, "high": 0.1331, "low": 0.1301, "close": 0.133, "volume": 389496.0, "close_time": 1774411199999, "quote_volume": 51165.29419, "trades": 267, "taker_buy_base": 166514.6, "taker_buy_quote": 21848.28321 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1331, "high": 0.1343, "low": 0.131, "close": 0.1319, "volume": 730480.1, "close_time": 1774425599999, "quote_volume": 97083.52722, "trades": 427, "taker_buy_base": 285347.8, "taker_buy_quote": 37775.58409 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.132, "high": 0.1329, "low": 0.1314, "close": 0.1323, "volume": 127099.3, "close_time": 1774439999999, "quote_volume": 16783.01298, "trades": 167, "taker_buy_base": 67614.3, "taker_buy_quote": 8930.95383 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1323, "high": 0.1327, "low": 0.1296, "close": 0.1305, "volume": 114952.7, "close_time": 1774454399999, "quote_volume": 15078.8603, "trades": 150, "taker_buy_base": 53255.4, "taker_buy_quote": 6982.32938 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1303, "high": 0.1308, "low": 0.1274, "close": 0.1277, "volume": 550980.4, "close_time": 1774468799999, "quote_volume": 70681.88776, "trades": 282, "taker_buy_base": 392549.0, "taker_buy_quote": 50336.00435 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1263, "close": 0.1272, "volume": 177674.6, "close_time": 1774483199999, "quote_volume": 22554.66963, "trades": 142, "taker_buy_base": 56946.1, "taker_buy_quote": 7219.95401 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1272, "high": 0.1282, "low": 0.1235, "close": 0.1238, "volume": 538747.8, "close_time": 1774497599999, "quote_volume": 67918.94706, "trades": 271, "taker_buy_base": 233800.9, "taker_buy_quote": 29484.22494 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1237, "high": 0.1239, "low": 0.12, "close": 0.1202, "volume": 344689.7, "close_time": 1774511999999, "quote_volume": 41954.78766, "trades": 262, "taker_buy_base": 141858.8, "taker_buy_quote": 17262.82445 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1206, "high": 0.1215, "low": 0.1154, "close": 0.1174, "volume": 623387.1, "close_time": 1774526399999, "quote_volume": 73920.82837, "trades": 464, "taker_buy_base": 264401.2, "taker_buy_quote": 31369.83069 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1174, "high": 0.1193, "low": 0.1172, "close": 0.1173, "volume": 402627.8, "close_time": 1774540799999, "quote_volume": 47527.90488, "trades": 391, "taker_buy_base": 198225.9, "taker_buy_quote": 23402.515 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1155, "close": 0.116, "volume": 184098.6, "close_time": 1774555199999, "quote_volume": 21368.92756, "trades": 166, "taker_buy_base": 85230.0, "taker_buy_quote": 9895.33299 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1156, "high": 0.1167, "low": 0.1132, "close": 0.1147, "volume": 128148.8, "close_time": 1774569599999, "quote_volume": 14797.30387, "trades": 159, "taker_buy_base": 57627.3, "taker_buy_quote": 6653.10647 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1149, "high": 0.1163, "low": 0.1133, "close": 0.1138, "volume": 308883.6, "close_time": 1774583999999, "quote_volume": 35554.05447, "trades": 299, "taker_buy_base": 104153.6, "taker_buy_quote": 11980.37773 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1132, "high": 0.1157, "low": 0.113, "close": 0.1134, "volume": 169487.0, "close_time": 1774598399999, "quote_volume": 19452.50553, "trades": 253, "taker_buy_base": 77786.8, "taker_buy_quote": 8921.93299 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1133, "high": 0.1142, "low": 0.1097, "close": 0.1109, "volume": 393916.8, "close_time": 1774612799999, "quote_volume": 44125.19069, "trades": 424, "taker_buy_base": 192020.5, "taker_buy_quote": 21559.2687 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1109, "high": 0.1132, "low": 0.1097, "close": 0.1121, "volume": 315687.2, "close_time": 1774627199999, "quote_volume": 35110.07094, "trades": 259, "taker_buy_base": 203043.0, "taker_buy_quote": 22563.9212 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1087, "close": 0.1094, "volume": 567328.3, "close_time": 1774641599999, "quote_volume": 62564.59731, "trades": 321, "taker_buy_base": 199787.8, "taker_buy_quote": 22090.36208 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1095, "high": 0.11, "low": 0.1084, "close": 0.1094, "volume": 155662.8, "close_time": 1774655999999, "quote_volume": 16983.05682, "trades": 153, "taker_buy_base": 59597.1, "taker_buy_quote": 6494.23856 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1097, "high": 0.1107, "low": 0.1072, "close": 0.1083, "volume": 334497.1, "close_time": 1774670399999, "quote_volume": 36325.68178, "trades": 335, "taker_buy_base": 140856.3, "taker_buy_quote": 15327.49138 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1079, "high": 0.1087, "low": 0.1072, "close": 0.1084, "volume": 159408.8, "close_time": 1774684799999, "quote_volume": 17232.46451, "trades": 134, "taker_buy_base": 85499.7, "taker_buy_quote": 9245.72627 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1081, "high": 0.1094, "low": 0.1054, "close": 0.1077, "volume": 439191.8, "close_time": 1774699199999, "quote_volume": 47195.10271, "trades": 303, "taker_buy_base": 186573.4, "taker_buy_quote": 20010.02494 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1082, "high": 0.1087, "low": 0.1061, "close": 0.1074, "volume": 449932.1, "close_time": 1774713599999, "quote_volume": 48342.15723, "trades": 309, "taker_buy_base": 241189.6, "taker_buy_quote": 25931.75537 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1075, "high": 0.1082, "low": 0.1058, "close": 0.1062, "volume": 197104.5, "close_time": 1774727999999, "quote_volume": 21098.26462, "trades": 292, "taker_buy_base": 98636.5, "taker_buy_quote": 10544.57361 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1043, "close": 0.1048, "volume": 89620.0, "close_time": 1774742399999, "quote_volume": 9480.30381, "trades": 125, "taker_buy_base": 62156.9, "taker_buy_quote": 6570.72847 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1034, "close": 0.1035, "volume": 72068.1, "close_time": 1774756799999, "quote_volume": 7523.90995, "trades": 86, "taker_buy_base": 33075.2, "taker_buy_quote": 3449.35519 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1038, "high": 0.1038, "low": 0.0999, "close": 0.101, "volume": 710333.7, "close_time": 1774771199999, "quote_volume": 71797.11865, "trades": 507, "taker_buy_base": 469632.0, "taker_buy_quote": 47362.27519 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1009, "high": 0.1027, "low": 0.1009, "close": 0.1018, "volume": 542213.0, "close_time": 1774785599999, "quote_volume": 55306.96916, "trades": 466, "taker_buy_base": 253036.4, "taker_buy_quote": 25812.38019 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1019, "high": 0.1022, "low": 0.0996, "close": 0.101, "volume": 375976.1, "close_time": 1774799999999, "quote_volume": 37792.4721, "trades": 281, "taker_buy_base": 205880.4, "taker_buy_quote": 20649.28841 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1012, "high": 0.1063, "low": 0.0999, "close": 0.1061, "volume": 727010.8, "close_time": 1774814399999, "quote_volume": 74911.27597, "trades": 526, "taker_buy_base": 336374.3, "taker_buy_quote": 34642.32241 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1061, "high": 0.1198, "low": 0.1054, "close": 0.1097, "volume": 2887293.9, "close_time": 1774828799999, "quote_volume": 321390.81445, "trades": 2580, "taker_buy_base": 1436940.1, "taker_buy_quote": 159958.0978 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1097, "high": 0.1117, "low": 0.1078, "close": 0.1079, "volume": 741078.4, "close_time": 1774843199999, "quote_volume": 81277.91807, "trades": 740, "taker_buy_base": 309605.9, "taker_buy_quote": 33954.20037 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1079, "high": 0.1098, "low": 0.1061, "close": 0.1083, "volume": 652527.3, "close_time": 1774857599999, "quote_volume": 70435.33647, "trades": 595, "taker_buy_base": 324224.4, "taker_buy_quote": 34999.22572 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1084, "high": 0.1203, "low": 0.1083, "close": 0.118, "volume": 3204998.5, "close_time": 1774871999999, "quote_volume": 364669.7594, "trades": 2179, "taker_buy_base": 1613560.1, "taker_buy_quote": 183204.12071 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.118, "high": 0.1216, "low": 0.1134, "close": 0.1192, "volume": 3713985.4, "close_time": 1774886399999, "quote_volume": 438146.81314, "trades": 2530, "taker_buy_base": 1815358.3, "taker_buy_quote": 214056.51995 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1195, "high": 0.1207, "low": 0.1141, "close": 0.1183, "volume": 1787426.1, "close_time": 1774900799999, "quote_volume": 208129.26309, "trades": 1375, "taker_buy_base": 869874.8, "taker_buy_quote": 101203.05875 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1148, "close": 0.1173, "volume": 918849.8, "close_time": 1774915199999, "quote_volume": 107008.27576, "trades": 571, "taker_buy_base": 464138.5, "taker_buy_quote": 54020.0261 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1168, "high": 0.1201, "low": 0.1153, "close": 0.1167, "volume": 1161742.1, "close_time": 1774929599999, "quote_volume": 136825.7774, "trades": 607, "taker_buy_base": 670890.2, "taker_buy_quote": 78974.60424 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1143, "close": 0.1156, "volume": 788350.8, "close_time": 1774943999999, "quote_volume": 91150.58978, "trades": 405, "taker_buy_base": 371035.6, "taker_buy_quote": 42848.77256 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1152, "high": 0.1153, "low": 0.108, "close": 0.108, "volume": 918519.1, "close_time": 1774958399999, "quote_volume": 101843.70942, "trades": 514, "taker_buy_base": 356563.6, "taker_buy_quote": 39690.83463 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1083, "high": 0.1102, "low": 0.1063, "close": 0.1063, "volume": 295379.1, "close_time": 1774972799999, "quote_volume": 31970.13948, "trades": 248, "taker_buy_base": 136002.9, "taker_buy_quote": 14728.16927 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1066, "high": 0.1081, "low": 0.1066, "close": 0.107, "volume": 262568.7, "close_time": 1774987199999, "quote_volume": 28209.44599, "trades": 299, "taker_buy_base": 123400.2, "taker_buy_quote": 13249.73614 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1071, "high": 0.1096, "low": 0.1067, "close": 0.1085, "volume": 567522.2, "close_time": 1775001599999, "quote_volume": 61509.78996, "trades": 414, "taker_buy_base": 204208.5, "taker_buy_quote": 22123.93289 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1049, "close": 0.1063, "volume": 356613.2, "close_time": 1775015999999, "quote_volume": 38055.78313, "trades": 257, "taker_buy_base": 192206.3, "taker_buy_quote": 20504.98652 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1066, "high": 0.1076, "low": 0.1051, "close": 0.1061, "volume": 336191.0, "close_time": 1775030399999, "quote_volume": 35862.9465, "trades": 188, "taker_buy_base": 191427.4, "taker_buy_quote": 20442.69005 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1047, "close": 0.1051, "volume": 194743.9, "close_time": 1775044799999, "quote_volume": 20629.7259, "trades": 144, "taker_buy_base": 100024.3, "taker_buy_quote": 10589.33476 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1048, "high": 0.1058, "low": 0.1024, "close": 0.1042, "volume": 559092.1, "close_time": 1775059199999, "quote_volume": 57837.77097, "trades": 339, "taker_buy_base": 233850.7, "taker_buy_quote": 24257.95927 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1042, "high": 0.1054, "low": 0.1032, "close": 0.1035, "volume": 354105.4, "close_time": 1775073599999, "quote_volume": 36944.66266, "trades": 255, "taker_buy_base": 189166.0, "taker_buy_quote": 19759.00464 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1025, "close": 0.1032, "volume": 351185.6, "close_time": 1775087999999, "quote_volume": 36309.55983, "trades": 209, "taker_buy_base": 147986.7, "taker_buy_quote": 15301.32122 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1031, "high": 0.1041, "low": 0.1004, "close": 0.1012, "volume": 168649.3, "close_time": 1775102399999, "quote_volume": 17193.17635, "trades": 149, "taker_buy_base": 82255.5, "taker_buy_quote": 8358.99378 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1012, "high": 0.1015, "low": 0.0995, "close": 0.1001, "volume": 456522.0, "close_time": 1775116799999, "quote_volume": 45851.51316, "trades": 246, "taker_buy_base": 186972.4, "taker_buy_quote": 18766.14684 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0961, "close": 0.0988, "volume": 685243.4, "close_time": 1775131199999, "quote_volume": 66988.01401, "trades": 471, "taker_buy_base": 362219.7, "taker_buy_quote": 35410.20854 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0954, "close": 0.0956, "volume": 667443.4, "close_time": 1775145599999, "quote_volume": 64997.06149, "trades": 372, "taker_buy_base": 299985.3, "taker_buy_quote": 29187.59717 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0956, "high": 0.0966, "low": 0.0942, "close": 0.0943, "volume": 325191.6, "close_time": 1775159999999, "quote_volume": 31036.12218, "trades": 184, "taker_buy_base": 133025.1, "taker_buy_quote": 12711.14497 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0943, "high": 0.0954, "low": 0.094, "close": 0.0953, "volume": 176241.7, "close_time": 1775174399999, "quote_volume": 16682.67619, "trades": 92, "taker_buy_base": 85347.2, "taker_buy_quote": 8075.60111 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0927, "close": 0.093, "volume": 123795.5, "close_time": 1775188799999, "quote_volume": 11620.98461, "trades": 86, "taker_buy_base": 60183.0, "taker_buy_quote": 5637.12636 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.093, "high": 0.0939, "low": 0.0923, "close": 0.0923, "volume": 434559.0, "close_time": 1775203199999, "quote_volume": 40467.9655, "trades": 239, "taker_buy_base": 157596.5, "taker_buy_quote": 14659.14706 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0922, "high": 0.0949, "low": 0.0921, "close": 0.0948, "volume": 480098.0, "close_time": 1775217599999, "quote_volume": 45041.523, "trades": 414, "taker_buy_base": 207963.9, "taker_buy_quote": 19476.35094 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0949, "high": 0.0952, "low": 0.0924, "close": 0.0939, "volume": 691950.0, "close_time": 1775231999999, "quote_volume": 64986.87617, "trades": 396, "taker_buy_base": 336547.8, "taker_buy_quote": 31661.449 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0939, "high": 0.0974, "low": 0.0929, "close": 0.0968, "volume": 771014.0, "close_time": 1775246399999, "quote_volume": 73279.59137, "trades": 422, "taker_buy_base": 349610.8, "taker_buy_quote": 33189.37832 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.097, "high": 0.098, "low": 0.0945, "close": 0.0968, "volume": 945760.8, "close_time": 1775260799999, "quote_volume": 90740.94305, "trades": 529, "taker_buy_base": 388552.3, "taker_buy_quote": 37311.2667 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0963, "high": 0.1006, "low": 0.0963, "close": 0.0993, "volume": 697950.2, "close_time": 1775275199999, "quote_volume": 68765.0816, "trades": 419, "taker_buy_base": 358699.2, "taker_buy_quote": 35358.87998 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0993, "high": 0.1069, "low": 0.0978, "close": 0.1011, "volume": 2532486.8, "close_time": 1775289599999, "quote_volume": 260935.54034, "trades": 1796, "taker_buy_base": 1422011.0, "taker_buy_quote": 146645.49547 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.101, "high": 0.1061, "low": 0.1007, "close": 0.104, "volume": 2169222.3, "close_time": 1775303999999, "quote_volume": 224379.2509, "trades": 1675, "taker_buy_base": 998046.8, "taker_buy_quote": 103358.91072 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1037, "high": 0.1159, "low": 0.1018, "close": 0.1082, "volume": 4762255.3, "close_time": 1775318399999, "quote_volume": 515045.07809, "trades": 3510, "taker_buy_base": 2271435.7, "taker_buy_quote": 245381.94467 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1083, "high": 0.1216, "low": 0.107, "close": 0.1154, "volume": 6696305.1, "close_time": 1775332799999, "quote_volume": 768572.02262, "trades": 4785, "taker_buy_base": 3174878.9, "taker_buy_quote": 364299.35961 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1154, "high": 0.126, "low": 0.1146, "close": 0.1153, "volume": 4195693.0, "close_time": 1775347199999, "quote_volume": 506728.65488, "trades": 3685, "taker_buy_base": 2052498.0, "taker_buy_quote": 247996.33049 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1153, "high": 0.1233, "low": 0.115, "close": 0.1216, "volume": 2125386.2, "close_time": 1775361599999, "quote_volume": 254971.38042, "trades": 1684, "taker_buy_base": 954806.8, "taker_buy_quote": 114319.08654 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1218, "high": 0.1257, "low": 0.1152, "close": 0.1171, "volume": 2172407.7, "close_time": 1775375999999, "quote_volume": 261850.21333, "trades": 1619, "taker_buy_base": 983376.3, "taker_buy_quote": 118774.40206 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1175, "high": 0.1183, "low": 0.109, "close": 0.1092, "volume": 1966988.9, "close_time": 1775390399999, "quote_volume": 224633.931, "trades": 1223, "taker_buy_base": 799510.7, "taker_buy_quote": 91060.56625 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1036, "close": 0.1037, "volume": 612508.2, "close_time": 1775404799999, "quote_volume": 64751.67645, "trades": 593, "taker_buy_base": 218342.6, "taker_buy_quote": 23079.23419 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1035, "high": 0.1044, "low": 0.1015, "close": 0.1035, "volume": 572761.7, "close_time": 1775419199999, "quote_volume": 59007.79719, "trades": 487, "taker_buy_base": 209700.0, "taker_buy_quote": 21655.65797 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1041, "high": 0.1045, "low": 0.1006, "close": 0.1023, "volume": 361664.2, "close_time": 1775433599999, "quote_volume": 37057.68252, "trades": 357, "taker_buy_base": 142116.4, "taker_buy_quote": 14581.56979 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1026, "high": 0.106, "low": 0.1025, "close": 0.1036, "volume": 389684.3, "close_time": 1775447999999, "quote_volume": 40427.15292, "trades": 417, "taker_buy_base": 225484.7, "taker_buy_quote": 23433.5227 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1015, "close": 0.1021, "volume": 239545.4, "close_time": 1775462399999, "quote_volume": 24507.82984, "trades": 203, "taker_buy_base": 154992.8, "taker_buy_quote": 15860.03265 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.102, "high": 0.1071, "low": 0.1016, "close": 0.1058, "volume": 973447.7, "close_time": 1775476799999, "quote_volume": 101589.98682, "trades": 822, "taker_buy_base": 374309.8, "taker_buy_quote": 39305.44548 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1027, "close": 0.1033, "volume": 278647.9, "close_time": 1775491199999, "quote_volume": 28912.72897, "trades": 304, "taker_buy_base": 147496.2, "taker_buy_quote": 15313.64051 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.103, "high": 0.103, "low": 0.0998, "close": 0.1003, "volume": 364022.6, "close_time": 1775505599999, "quote_volume": 36820.48252, "trades": 331, "taker_buy_base": 270422.6, "taker_buy_quote": 27340.2925 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1, "high": 0.101, "low": 0.0993, "close": 0.1001, "volume": 378599.4, "close_time": 1775519999999, "quote_volume": 37970.97724, "trades": 267, "taker_buy_base": 119028.6, "taker_buy_quote": 11910.18963 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1005, "high": 0.1012, "low": 0.0994, "close": 0.1002, "volume": 139596.3, "close_time": 1775534399999, "quote_volume": 14003.05487, "trades": 191, "taker_buy_base": 57960.7, "taker_buy_quote": 5824.73243 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1003, "high": 0.1011, "low": 0.0986, "close": 0.0988, "volume": 258550.3, "close_time": 1775548799999, "quote_volume": 25826.30083, "trades": 302, "taker_buy_base": 179210.7, "taker_buy_quote": 17894.74928 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0987, "high": 0.1, "low": 0.0983, "close": 0.0992, "volume": 273516.1, "close_time": 1775563199999, "quote_volume": 27145.11955, "trades": 294, "taker_buy_base": 145518.3, "taker_buy_quote": 14444.9481 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0972, "close": 0.0984, "volume": 355743.9, "close_time": 1775577599999, "quote_volume": 34964.27753, "trades": 323, "taker_buy_base": 213630.8, "taker_buy_quote": 21013.6945 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0984, "high": 0.099, "low": 0.098, "close": 0.099, "volume": 57505.1, "close_time": 1775591999999, "quote_volume": 5669.77739, "trades": 103, "taker_buy_base": 31152.2, "taker_buy_quote": 3071.11194 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0991, "high": 0.102, "low": 0.099, "close": 0.1017, "volume": 292332.0, "close_time": 1775606399999, "quote_volume": 29352.44505, "trades": 418, "taker_buy_base": 149084.2, "taker_buy_quote": 14956.09143 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1003, "close": 0.1003, "volume": 109811.7, "close_time": 1775620799999, "quote_volume": 11114.02468, "trades": 142, "taker_buy_base": 42222.0, "taker_buy_quote": 4282.20137 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1001, "high": 0.1047, "low": 0.1001, "close": 0.104, "volume": 275008.0, "close_time": 1775635199999, "quote_volume": 28226.62918, "trades": 322, "taker_buy_base": 166091.5, "taker_buy_quote": 17019.41415 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1025, "close": 0.1033, "volume": 258535.8, "close_time": 1775649599999, "quote_volume": 26684.3302, "trades": 187, "taker_buy_base": 188212.0, "taker_buy_quote": 19424.21982 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1013, "close": 0.102, "volume": 185402.2, "close_time": 1775663999999, "quote_volume": 18996.8558, "trades": 294, "taker_buy_base": 66555.5, "taker_buy_quote": 6815.94843 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1018, "high": 0.1042, "low": 0.1018, "close": 0.1019, "volume": 157497.2, "close_time": 1775678399999, "quote_volume": 16231.68199, "trades": 273, "taker_buy_base": 86467.4, "taker_buy_quote": 8914.60699 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1021, "high": 0.1034, "low": 0.0996, "close": 0.1004, "volume": 217451.9, "close_time": 1775692799999, "quote_volume": 22019.76608, "trades": 284, "taker_buy_base": 108341.4, "taker_buy_quote": 10981.76221 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1006, "high": 0.1036, "low": 0.0996, "close": 0.1032, "volume": 283633.5, "close_time": 1775707199999, "quote_volume": 28784.50016, "trades": 336, "taker_buy_base": 101373.5, "taker_buy_quote": 10315.88295 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1032, "high": 0.1039, "low": 0.1018, "close": 0.1022, "volume": 135583.9, "close_time": 1775721599999, "quote_volume": 13972.88899, "trades": 159, "taker_buy_base": 59357.6, "taker_buy_quote": 6117.08061 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1019, "high": 0.1027, "low": 0.101, "close": 0.1016, "volume": 183384.9, "close_time": 1775735999999, "quote_volume": 18642.40856, "trades": 212, "taker_buy_base": 103649.8, "taker_buy_quote": 10538.08626 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1015, "high": 0.1033, "low": 0.101, "close": 0.1031, "volume": 140770.7, "close_time": 1775750399999, "quote_volume": 14334.94075, "trades": 155, "taker_buy_base": 67819.9, "taker_buy_quote": 6905.53301 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1032, "high": 0.1033, "low": 0.102, "close": 0.1023, "volume": 130818.8, "close_time": 1775764799999, "quote_volume": 13413.58086, "trades": 192, "taker_buy_base": 56056.2, "taker_buy_quote": 5750.48216 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1025, "high": 0.1025, "low": 0.101, "close": 0.1011, "volume": 161369.1, "close_time": 1775779199999, "quote_volume": 16415.81279, "trades": 167, "taker_buy_base": 102755.5, "taker_buy_quote": 10458.76788 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.101, "high": 0.1023, "low": 0.1, "close": 0.101, "volume": 197936.5, "close_time": 1775793599999, "quote_volume": 20009.44861, "trades": 300, "taker_buy_base": 106699.7, "taker_buy_quote": 10773.65605 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1, "close": 0.1, "volume": 65262.3, "close_time": 1775807999999, "quote_volume": 6569.39285, "trades": 97, "taker_buy_base": 28448.7, "taker_buy_quote": 2862.4833 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1001, "high": 0.1021, "low": 0.1, "close": 0.1019, "volume": 90600.5, "close_time": 1775822399999, "quote_volume": 9168.50662, "trades": 132, "taker_buy_base": 51185.4, "taker_buy_quote": 5174.81429 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1016, "high": 0.1026, "low": 0.1008, "close": 0.101, "volume": 119874.5, "close_time": 1775836799999, "quote_volume": 12198.61649, "trades": 200, "taker_buy_base": 71344.2, "taker_buy_quote": 7263.5213 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1009, "high": 0.1029, "low": 0.1002, "close": 0.1024, "volume": 168925.6, "close_time": 1775851199999, "quote_volume": 17164.40072, "trades": 246, "taker_buy_base": 105149.8, "taker_buy_quote": 10689.61846 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1011, "close": 0.1019, "volume": 127364.4, "close_time": 1775865599999, "quote_volume": 12936.35982, "trades": 133, "taker_buy_base": 24446.8, "taker_buy_quote": 2487.62015 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.102, "high": 0.1021, "low": 0.1003, "close": 0.1014, "volume": 54542.6, "close_time": 1775879999999, "quote_volume": 5513.96409, "trades": 93, "taker_buy_base": 29941.0, "taker_buy_quote": 3028.41409 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1012, "high": 0.1021, "low": 0.1005, "close": 0.1009, "volume": 93478.5, "close_time": 1775894399999, "quote_volume": 9489.88261, "trades": 116, "taker_buy_base": 66575.7, "taker_buy_quote": 6760.96922 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1005, "high": 0.1015, "low": 0.1001, "close": 0.1005, "volume": 104368.9, "close_time": 1775908799999, "quote_volume": 10505.57335, "trades": 118, "taker_buy_base": 56400.9, "taker_buy_quote": 5679.77376 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0991, "close": 0.0996, "volume": 45191.0, "close_time": 1775923199999, "quote_volume": 4509.96125, "trades": 67, "taker_buy_base": 19196.8, "taker_buy_quote": 1915.30023 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0998, "close": 0.1007, "volume": 9753.5, "close_time": 1775937599999, "quote_volume": 980.30744, "trades": 11, "taker_buy_base": 6216.1, "taker_buy_quote": 624.42542 } ] }, "1d": { "count": 388, "start_date": "2025-03-20T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.3767, "high": 0.4739, "low": 0.3402, "close": 0.3488, "volume": 31999.1, "close_time": 1742515199999, "quote_volume": 11362.75197, "trades": 322, "taker_buy_base": 4047.6, "taker_buy_quote": 1537.80725 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.351, "high": 0.3539, "low": 0.3216, "close": 0.3462, "volume": 51098.0, "close_time": 1742601599999, "quote_volume": 17188.23644, "trades": 176, "taker_buy_base": 34382.2, "taker_buy_quote": 11515.48249 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.3415, "high": 0.354, "low": 0.3372, "close": 0.3372, "volume": 30408.8, "close_time": 1742687999999, "quote_volume": 10464.51853, "trades": 97, "taker_buy_base": 8899.7, "taker_buy_quote": 3082.72805 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.3436, "high": 0.3438, "low": 0.3374, "close": 0.3431, "volume": 9761.4, "close_time": 1742774399999, "quote_volume": 3328.76666, "trades": 33, "taker_buy_base": 4448.0, "taker_buy_quote": 1520.45978 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.3406, "high": 0.3627, "low": 0.3337, "close": 0.3627, "volume": 43401.1, "close_time": 1742860799999, "quote_volume": 15179.14312, "trades": 162, "taker_buy_base": 25994.3, "taker_buy_quote": 9096.92016 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.3639, "high": 0.3874, "low": 0.3525, "close": 0.3844, "volume": 97044.4, "close_time": 1742947199999, "quote_volume": 36137.61485, "trades": 356, "taker_buy_base": 43505.9, "taker_buy_quote": 16152.06933 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.3816, "high": 0.3839, "low": 0.3577, "close": 0.366, "volume": 104292.3, "close_time": 1743033599999, "quote_volume": 38478.89704, "trades": 247, "taker_buy_base": 29404.2, "taker_buy_quote": 11002.97746 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.3636, "high": 0.3826, "low": 0.3607, "close": 0.3724, "volume": 89521.2, "close_time": 1743119999999, "quote_volume": 33310.21795, "trades": 219, "taker_buy_base": 80493.7, "taker_buy_quote": 29954.67131 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.3724, "high": 0.38, "low": 0.337, "close": 0.3409, "volume": 25798.2, "close_time": 1743206399999, "quote_volume": 9222.24814, "trades": 123, "taker_buy_base": 11203.3, "taker_buy_quote": 4061.28488 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.3423, "high": 0.3423, "low": 0.2873, "close": 0.297, "volume": 187722.4, "close_time": 1743292799999, "quote_volume": 57738.37555, "trades": 426, "taker_buy_base": 112687.4, "taker_buy_quote": 34657.22891 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.295, "high": 0.3044, "low": 0.2885, "close": 0.2917, "volume": 39648.2, "close_time": 1743379199999, "quote_volume": 11773.86589, "trades": 223, "taker_buy_base": 26243.5, "taker_buy_quote": 7802.60658 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.2946, "high": 0.3132, "low": 0.288, "close": 0.2965, "volume": 158242.5, "close_time": 1743465599999, "quote_volume": 48108.93341, "trades": 374, "taker_buy_base": 105116.6, "taker_buy_quote": 32025.83649 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.2993, "high": 0.3076, "low": 0.2875, "close": 0.291, "volume": 168519.8, "close_time": 1743551999999, "quote_volume": 50688.68854, "trades": 341, "taker_buy_base": 43107.5, "taker_buy_quote": 13114.40541 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.291, "high": 0.291, "low": 0.2535, "close": 0.2566, "volume": 393890.1, "close_time": 1743638399999, "quote_volume": 104086.84856, "trades": 632, "taker_buy_base": 226168.7, "taker_buy_quote": 59877.45335 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.2552, "high": 0.2682, "low": 0.25, "close": 0.2628, "volume": 49219.8, "close_time": 1743724799999, "quote_volume": 12823.34965, "trades": 163, "taker_buy_base": 22142.3, "taker_buy_quote": 5773.7423 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.2634, "high": 0.2641, "low": 0.2495, "close": 0.2627, "volume": 80790.6, "close_time": 1743811199999, "quote_volume": 20981.99833, "trades": 150, "taker_buy_base": 25400.7, "taker_buy_quote": 6564.83961 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.2593, "high": 0.2607, "low": 0.2519, "close": 0.2552, "volume": 63259.0, "close_time": 1743897599999, "quote_volume": 16259.58083, "trades": 98, "taker_buy_base": 31243.4, "taker_buy_quote": 8031.09467 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.2548, "high": 0.2578, "low": 0.2119, "close": 0.2182, "volume": 132822.9, "close_time": 1743983999999, "quote_volume": 30437.483, "trades": 393, "taker_buy_base": 58690.0, "taker_buy_quote": 13502.89679 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.2195, "high": 0.233, "low": 0.1957, "close": 0.228, "volume": 191072.7, "close_time": 1744070399999, "quote_volume": 41179.85023, "trades": 410, "taker_buy_base": 103417.0, "taker_buy_quote": 22127.73446 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.227, "high": 0.2353, "low": 0.2176, "close": 0.2188, "volume": 98625.5, "close_time": 1744156799999, "quote_volume": 22284.95304, "trades": 162, "taker_buy_base": 44977.6, "taker_buy_quote": 10224.18255 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.2148, "high": 0.2447, "low": 0.2092, "close": 0.2414, "volume": 230528.2, "close_time": 1744243199999, "quote_volume": 53072.71749, "trades": 220, "taker_buy_base": 124066.4, "taker_buy_quote": 28285.40373 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.239, "high": 0.2403, "low": 0.2307, "close": 0.2344, "volume": 172406.8, "close_time": 1744329599999, "quote_volume": 40864.59026, "trades": 125, "taker_buy_base": 93212.9, "taker_buy_quote": 22204.06957 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.2344, "high": 0.2506, "low": 0.2344, "close": 0.2449, "volume": 50315.0, "close_time": 1744415999999, "quote_volume": 12255.65468, "trades": 83, "taker_buy_base": 28059.2, "taker_buy_quote": 6815.04322 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.2454, "high": 0.2597, "low": 0.2454, "close": 0.256, "volume": 102135.7, "close_time": 1744502399999, "quote_volume": 25688.5711, "trades": 124, "taker_buy_base": 66774.3, "taker_buy_quote": 16778.04011 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2249, "close": 0.2309, "volume": 154766.4, "close_time": 1744588799999, "quote_volume": 37804.45408, "trades": 163, "taker_buy_base": 43758.2, "taker_buy_quote": 10345.84298 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.2302, "high": 0.2398, "low": 0.2237, "close": 0.2237, "volume": 107426.4, "close_time": 1744675199999, "quote_volume": 24871.07241, "trades": 171, "taker_buy_base": 37071.7, "taker_buy_quote": 8633.72159 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.2242, "high": 0.2346, "low": 0.2221, "close": 0.2244, "volume": 326212.9, "close_time": 1744761599999, "quote_volume": 74508.46106, "trades": 1341, "taker_buy_base": 167753.3, "taker_buy_quote": 38299.2451 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2254, "high": 0.2329, "low": 0.2179, "close": 0.2246, "volume": 301770.7, "close_time": 1744847999999, "quote_volume": 68563.37396, "trades": 2128, "taker_buy_base": 160705.2, "taker_buy_quote": 36503.22278 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2248, "high": 0.2333, "low": 0.2232, "close": 0.2299, "volume": 105125.8, "close_time": 1744934399999, "quote_volume": 24009.34733, "trades": 1338, "taker_buy_base": 49154.0, "taker_buy_quote": 11234.68286 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2301, "high": 0.2435, "low": 0.2279, "close": 0.2352, "volume": 177253.1, "close_time": 1745020799999, "quote_volume": 41996.60622, "trades": 1537, "taker_buy_base": 91221.2, "taker_buy_quote": 21607.82323 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2354, "high": 0.2486, "low": 0.2347, "close": 0.2467, "volume": 132901.6, "close_time": 1745107199999, "quote_volume": 31970.70642, "trades": 1278, "taker_buy_base": 75610.9, "taker_buy_quote": 18160.97555 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2469, "high": 0.258, "low": 0.2431, "close": 0.2504, "volume": 205770.2, "close_time": 1745193599999, "quote_volume": 51602.48397, "trades": 2259, "taker_buy_base": 88146.7, "taker_buy_quote": 22108.96232 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.2497, "high": 0.2665, "low": 0.2493, "close": 0.2519, "volume": 445042.6, "close_time": 1745279999999, "quote_volume": 114365.57977, "trades": 2724, "taker_buy_base": 263574.6, "taker_buy_quote": 67839.69864 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2515, "high": 0.2671, "low": 0.242, "close": 0.2664, "volume": 195161.8, "close_time": 1745366399999, "quote_volume": 49928.10108, "trades": 2094, "taker_buy_base": 109805.2, "taker_buy_quote": 28174.12424 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.2664, "high": 0.2818, "low": 0.2657, "close": 0.2783, "volume": 261051.0, "close_time": 1745452799999, "quote_volume": 71124.41617, "trades": 3283, "taker_buy_base": 138003.1, "taker_buy_quote": 37669.12141 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2782, "high": 0.28, "low": 0.2614, "close": 0.2794, "volume": 302559.9, "close_time": 1745539199999, "quote_volume": 81864.74663, "trades": 2470, "taker_buy_base": 144029.6, "taker_buy_quote": 39079.47265 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2797, "high": 0.2937, "low": 0.2713, "close": 0.2846, "volume": 246379.9, "close_time": 1745625599999, "quote_volume": 70216.88061, "trades": 2648, "taker_buy_base": 121213.2, "taker_buy_quote": 34563.57656 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.286, "high": 0.3014, "low": 0.2848, "close": 0.2999, "volume": 303958.8, "close_time": 1745711999999, "quote_volume": 90037.3889, "trades": 2239, "taker_buy_base": 152871.0, "taker_buy_quote": 45245.01047 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.2996, "high": 0.3075, "low": 0.2778, "close": 0.2781, "volume": 312525.1, "close_time": 1745798399999, "quote_volume": 91025.5191, "trades": 2403, "taker_buy_base": 155950.1, "taker_buy_quote": 45585.55545 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2782, "high": 0.2888, "low": 0.2663, "close": 0.2839, "volume": 262239.9, "close_time": 1745884799999, "quote_volume": 73338.31733, "trades": 3140, "taker_buy_base": 133657.4, "taker_buy_quote": 37421.43577 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2843, "high": 0.299, "low": 0.2814, "close": 0.2859, "volume": 223737.0, "close_time": 1745971199999, "quote_volume": 65246.65081, "trades": 2232, "taker_buy_base": 121236.0, "taker_buy_quote": 35360.39907 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2863, "high": 0.3013, "low": 0.275, "close": 0.2964, "volume": 536466.7, "close_time": 1746057599999, "quote_volume": 156089.25803, "trades": 3435, "taker_buy_base": 276853.8, "taker_buy_quote": 80740.43422 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2964, "high": 0.3113, "low": 0.2914, "close": 0.2923, "volume": 510952.4, "close_time": 1746143999999, "quote_volume": 154626.73004, "trades": 2405, "taker_buy_base": 266143.7, "taker_buy_quote": 80575.38591 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2948, "high": 0.2981, "low": 0.2806, "close": 0.2871, "volume": 246261.0, "close_time": 1746230399999, "quote_volume": 71500.25781, "trades": 759, "taker_buy_base": 116041.1, "taker_buy_quote": 33690.16831 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2905, "high": 0.2913, "low": 0.2622, "close": 0.2646, "volume": 103643.5, "close_time": 1746316799999, "quote_volume": 28731.56511, "trades": 365, "taker_buy_base": 38595.1, "taker_buy_quote": 10768.53947 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2626, "high": 0.2641, "low": 0.2483, "close": 0.2504, "volume": 108622.3, "close_time": 1746403199999, "quote_volume": 27832.65072, "trades": 396, "taker_buy_base": 47982.1, "taker_buy_quote": 12340.23803 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2504, "high": 0.2589, "low": 0.2492, "close": 0.255, "volume": 187327.9, "close_time": 1746489599999, "quote_volume": 47707.00647, "trades": 490, "taker_buy_base": 82826.9, "taker_buy_quote": 21072.46127 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2543, "high": 0.2565, "low": 0.2333, "close": 0.2441, "volume": 232042.7, "close_time": 1746575999999, "quote_volume": 57480.6269, "trades": 630, "taker_buy_base": 123800.8, "taker_buy_quote": 30625.34357 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2448, "high": 0.2516, "low": 0.2375, "close": 0.2421, "volume": 131143.2, "close_time": 1746662399999, "quote_volume": 31901.42477, "trades": 432, "taker_buy_base": 64769.4, "taker_buy_quote": 15733.10458 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.242, "high": 0.2872, "low": 0.242, "close": 0.2839, "volume": 423989.4, "close_time": 1746748799999, "quote_volume": 111896.96175, "trades": 829, "taker_buy_base": 238316.7, "taker_buy_quote": 63098.49607 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.285, "high": 0.3684, "low": 0.2847, "close": 0.354, "volume": 857435.6, "close_time": 1746835199999, "quote_volume": 274695.67469, "trades": 1961, "taker_buy_base": 497547.4, "taker_buy_quote": 159334.61608 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.3567, "high": 0.3816, "low": 0.3276, "close": 0.3482, "volume": 536673.1, "close_time": 1746921599999, "quote_volume": 188743.22855, "trades": 2303, "taker_buy_base": 225023.1, "taker_buy_quote": 79011.6941 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.3453, "high": 0.3534, "low": 0.3336, "close": 0.3435, "volume": 343425.3, "close_time": 1747007999999, "quote_volume": 118009.6742, "trades": 1416, "taker_buy_base": 186324.8, "taker_buy_quote": 64747.47815 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.3432, "high": 0.3738, "low": 0.3193, "close": 0.3389, "volume": 442162.2, "close_time": 1747094399999, "quote_volume": 151920.6082, "trades": 1884, "taker_buy_base": 205105.5, "taker_buy_quote": 70015.34825 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3386, "high": 0.3757, "low": 0.3124, "close": 0.3693, "volume": 394218.5, "close_time": 1747180799999, "quote_volume": 135135.28754, "trades": 1541, "taker_buy_base": 175093.1, "taker_buy_quote": 60521.32964 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3708, "high": 0.4039, "low": 0.355, "close": 0.3596, "volume": 586274.6, "close_time": 1747267199999, "quote_volume": 224373.95116, "trades": 2648, "taker_buy_base": 243184.1, "taker_buy_quote": 92914.92379 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.3603, "high": 0.3652, "low": 0.3038, "close": 0.3133, "volume": 375757.2, "close_time": 1747353599999, "quote_volume": 123129.21852, "trades": 2017, "taker_buy_base": 154029.0, "taker_buy_quote": 50396.31324 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3149, "high": 0.3289, "low": 0.2977, "close": 0.3024, "volume": 479053.2, "close_time": 1747439999999, "quote_volume": 152997.16389, "trades": 1164, "taker_buy_base": 296257.0, "taker_buy_quote": 95369.72728 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.301, "high": 0.3017, "low": 0.2782, "close": 0.2851, "volume": 123821.4, "close_time": 1747526399999, "quote_volume": 35479.60082, "trades": 438, "taker_buy_base": 49209.7, "taker_buy_quote": 14119.9975 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.284, "high": 0.3202, "low": 0.284, "close": 0.3127, "volume": 312001.3, "close_time": 1747612799999, "quote_volume": 95333.48335, "trades": 633, "taker_buy_base": 192950.9, "taker_buy_quote": 58927.90193 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3071, "high": 0.3071, "low": 0.2846, "close": 0.3031, "volume": 220085.1, "close_time": 1747699199999, "quote_volume": 65266.39293, "trades": 469, "taker_buy_base": 151809.1, "taker_buy_quote": 45025.80726 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3053, "high": 0.3099, "low": 0.294, "close": 0.3082, "volume": 434566.4, "close_time": 1747785599999, "quote_volume": 130602.14518, "trades": 599, "taker_buy_base": 214126.1, "taker_buy_quote": 64674.9278 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3082, "high": 0.3223, "low": 0.3004, "close": 0.3144, "volume": 423881.5, "close_time": 1747871999999, "quote_volume": 131368.08303, "trades": 910, "taker_buy_base": 210858.5, "taker_buy_quote": 65381.01981 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.3132, "high": 0.3532, "low": 0.3132, "close": 0.3457, "volume": 1034901.1, "close_time": 1747958399999, "quote_volume": 353792.80165, "trades": 1702, "taker_buy_base": 492837.5, "taker_buy_quote": 168563.83155 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3465, "high": 0.3562, "low": 0.3054, "close": 0.3066, "volume": 362103.0, "close_time": 1748044799999, "quote_volume": 121023.59343, "trades": 1017, "taker_buy_base": 164187.7, "taker_buy_quote": 54837.03043 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3076, "high": 0.3274, "low": 0.3031, "close": 0.3059, "volume": 279075.7, "close_time": 1748131199999, "quote_volume": 88138.96049, "trades": 624, "taker_buy_base": 132417.5, "taker_buy_quote": 41936.15557 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3074, "high": 0.3088, "low": 0.286, "close": 0.3004, "volume": 258104.4, "close_time": 1748217599999, "quote_volume": 76226.84245, "trades": 674, "taker_buy_base": 138783.2, "taker_buy_quote": 41052.77226 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3008, "high": 0.3071, "low": 0.2935, "close": 0.2967, "volume": 323519.4, "close_time": 1748303999999, "quote_volume": 97514.79797, "trades": 671, "taker_buy_base": 160320.2, "taker_buy_quote": 48568.67362 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2982, "high": 0.3243, "low": 0.2897, "close": 0.3084, "volume": 525234.8, "close_time": 1748390399999, "quote_volume": 164562.24678, "trades": 1073, "taker_buy_base": 280800.9, "taker_buy_quote": 88190.99433 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.3079, "high": 0.3249, "low": 0.3048, "close": 0.3247, "volume": 200069.5, "close_time": 1748476799999, "quote_volume": 62874.23321, "trades": 801, "taker_buy_base": 102580.7, "taker_buy_quote": 32268.24591 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.3247, "high": 0.3321, "low": 0.2986, "close": 0.2995, "volume": 422534.7, "close_time": 1748563199999, "quote_volume": 133170.0252, "trades": 1975, "taker_buy_base": 189606.0, "taker_buy_quote": 59790.52213 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3014, "high": 0.3019, "low": 0.1957, "close": 0.2463, "volume": 525713.2, "close_time": 1748649599999, "quote_volume": 142757.51189, "trades": 3051, "taker_buy_base": 265281.2, "taker_buy_quote": 72189.08918 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2481, "high": 0.2541, "low": 0.2355, "close": 0.2529, "volume": 194823.4, "close_time": 1748735999999, "quote_volume": 47734.59867, "trades": 716, "taker_buy_base": 107469.0, "taker_buy_quote": 26396.78567 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.253, "high": 0.2592, "low": 0.2468, "close": 0.2582, "volume": 81535.4, "close_time": 1748822399999, "quote_volume": 20668.29088, "trades": 419, "taker_buy_base": 36280.9, "taker_buy_quote": 9186.32867 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2585, "high": 0.2626, "low": 0.2504, "close": 0.2626, "volume": 65362.5, "close_time": 1748908799999, "quote_volume": 16720.68633, "trades": 293, "taker_buy_base": 33976.6, "taker_buy_quote": 8715.21787 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.2613, "high": 0.2672, "low": 0.2543, "close": 0.2558, "volume": 132342.9, "close_time": 1748995199999, "quote_volume": 34502.86426, "trades": 510, "taker_buy_base": 63420.9, "taker_buy_quote": 16529.14161 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2575, "high": 0.2618, "low": 0.2436, "close": 0.2469, "volume": 137711.1, "close_time": 1749081599999, "quote_volume": 34641.38839, "trades": 399, "taker_buy_base": 68450.3, "taker_buy_quote": 17226.39186 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2447, "high": 0.251, "low": 0.2099, "close": 0.2143, "volume": 430226.3, "close_time": 1749167999999, "quote_volume": 97343.51825, "trades": 1343, "taker_buy_base": 205369.7, "taker_buy_quote": 46422.11014 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2143, "high": 0.2334, "low": 0.2125, "close": 0.2201, "volume": 700285.2, "close_time": 1749254399999, "quote_volume": 156399.49626, "trades": 1408, "taker_buy_base": 376573.7, "taker_buy_quote": 84090.61605 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2204, "high": 0.2378, "low": 0.2204, "close": 0.2374, "volume": 233855.7, "close_time": 1749340799999, "quote_volume": 54004.60319, "trades": 1447, "taker_buy_base": 119632.9, "taker_buy_quote": 27631.80135 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.237, "high": 0.2423, "low": 0.2245, "close": 0.2308, "volume": 300683.0, "close_time": 1749427199999, "quote_volume": 69915.54328, "trades": 2076, "taker_buy_base": 139838.0, "taker_buy_quote": 32527.34477 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.231, "high": 0.2424, "low": 0.2207, "close": 0.2414, "volume": 638790.6, "close_time": 1749513599999, "quote_volume": 146990.82516, "trades": 6687, "taker_buy_base": 331159.0, "taker_buy_quote": 76269.00903 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.2417, "high": 0.2527, "low": 0.2365, "close": 0.2512, "volume": 391779.1, "close_time": 1749599999999, "quote_volume": 95232.62132, "trades": 2607, "taker_buy_base": 194139.4, "taker_buy_quote": 47180.36084 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.252, "high": 0.2547, "low": 0.2416, "close": 0.2443, "volume": 338224.9, "close_time": 1749686399999, "quote_volume": 83736.05235, "trades": 2875, "taker_buy_base": 174876.3, "taker_buy_quote": 43319.92375 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2442, "high": 0.2485, "low": 0.2344, "close": 0.2351, "volume": 400904.2, "close_time": 1749772799999, "quote_volume": 96288.36177, "trades": 1367, "taker_buy_base": 198919.0, "taker_buy_quote": 47747.33834 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.234, "high": 0.2435, "low": 0.2212, "close": 0.2427, "volume": 668220.2, "close_time": 1749859199999, "quote_volume": 155297.64811, "trades": 1173, "taker_buy_base": 331423.2, "taker_buy_quote": 77017.5409 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2427, "high": 0.2629, "low": 0.238, "close": 0.2604, "volume": 502185.2, "close_time": 1749945599999, "quote_volume": 125379.18487, "trades": 1318, "taker_buy_base": 240364.3, "taker_buy_quote": 59927.4179 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2609, "high": 0.2794, "low": 0.2545, "close": 0.2627, "volume": 1808731.6, "close_time": 1750031999999, "quote_volume": 485403.29966, "trades": 3825, "taker_buy_base": 893155.4, "taker_buy_quote": 239854.85404 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2624, "high": 0.2789, "low": 0.2587, "close": 0.2667, "volume": 531455.3, "close_time": 1750118399999, "quote_volume": 143943.62889, "trades": 1320, "taker_buy_base": 309154.4, "taker_buy_quote": 83677.78668 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2667, "high": 0.2743, "low": 0.2471, "close": 0.2537, "volume": 432524.7, "close_time": 1750204799999, "quote_volume": 112899.02514, "trades": 1041, "taker_buy_base": 259649.7, "taker_buy_quote": 67905.34354 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2536, "high": 0.2558, "low": 0.2429, "close": 0.2523, "volume": 364500.2, "close_time": 1750291199999, "quote_volume": 90875.41865, "trades": 4189, "taker_buy_base": 182757.2, "taker_buy_quote": 45588.71323 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2529, "high": 0.2573, "low": 0.2465, "close": 0.2549, "volume": 372287.9, "close_time": 1750377599999, "quote_volume": 93770.27389, "trades": 4015, "taker_buy_base": 204529.2, "taker_buy_quote": 51490.54645 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2551, "high": 0.2636, "low": 0.2511, "close": 0.2626, "volume": 1329484.9, "close_time": 1750463999999, "quote_volume": 343594.88809, "trades": 7000, "taker_buy_base": 656195.6, "taker_buy_quote": 169462.23537 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2627, "high": 0.2661, "low": 0.2383, "close": 0.2472, "volume": 712611.2, "close_time": 1750550399999, "quote_volume": 182278.28654, "trades": 1542, "taker_buy_base": 335641.6, "taker_buy_quote": 85571.2376 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2482, "high": 0.2506, "low": 0.2247, "close": 0.2332, "volume": 395444.6, "close_time": 1750636799999, "quote_volume": 93127.92893, "trades": 1087, "taker_buy_base": 205230.1, "taker_buy_quote": 48318.59441 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2334, "high": 0.2543, "low": 0.2333, "close": 0.2533, "volume": 271161.4, "close_time": 1750723199999, "quote_volume": 65393.51656, "trades": 686, "taker_buy_base": 132786.6, "taker_buy_quote": 32101.25627 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2535, "high": 0.2584, "low": 0.2511, "close": 0.2566, "volume": 151973.4, "close_time": 1750809599999, "quote_volume": 38780.20605, "trades": 675, "taker_buy_base": 75666.4, "taker_buy_quote": 19305.34273 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2569, "high": 0.2588, "low": 0.2492, "close": 0.2507, "volume": 195669.4, "close_time": 1750895999999, "quote_volume": 49662.89013, "trades": 824, "taker_buy_base": 107337.5, "taker_buy_quote": 27254.40139 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.251, "high": 0.2732, "low": 0.2502, "close": 0.258, "volume": 877659.9, "close_time": 1750982399999, "quote_volume": 232223.33415, "trades": 2967, "taker_buy_base": 430305.2, "taker_buy_quote": 113849.40858 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2576, "high": 0.2672, "low": 0.2542, "close": 0.2611, "volume": 244031.3, "close_time": 1751068799999, "quote_volume": 63483.70607, "trades": 923, "taker_buy_base": 131034.8, "taker_buy_quote": 34047.1625 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2609, "high": 0.2637, "low": 0.2558, "close": 0.2629, "volume": 68849.3, "close_time": 1751155199999, "quote_volume": 17855.7609, "trades": 400, "taker_buy_base": 35187.0, "taker_buy_quote": 9126.08629 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2626, "high": 0.2727, "low": 0.258, "close": 0.2717, "volume": 117038.1, "close_time": 1751241599999, "quote_volume": 30930.63985, "trades": 611, "taker_buy_base": 58944.4, "taker_buy_quote": 15568.1903 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.272, "high": 0.2772, "low": 0.26, "close": 0.2618, "volume": 130442.3, "close_time": 1751327999999, "quote_volume": 34924.14049, "trades": 715, "taker_buy_base": 59690.2, "taker_buy_quote": 15972.15822 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.261, "high": 0.2621, "low": 0.2508, "close": 0.2515, "volume": 88612.8, "close_time": 1751414399999, "quote_volume": 22733.59283, "trades": 309, "taker_buy_base": 46380.4, "taker_buy_quote": 11911.90659 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2503, "high": 0.2695, "low": 0.249, "close": 0.2651, "volume": 127075.4, "close_time": 1751500799999, "quote_volume": 33168.34455, "trades": 649, "taker_buy_base": 48116.2, "taker_buy_quote": 12584.88202 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2654, "high": 0.2707, "low": 0.2615, "close": 0.2663, "volume": 94245.5, "close_time": 1751587199999, "quote_volume": 25207.18844, "trades": 383, "taker_buy_base": 35117.9, "taker_buy_quote": 9384.28625 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2661, "high": 0.2661, "low": 0.2321, "close": 0.2367, "volume": 246664.4, "close_time": 1751673599999, "quote_volume": 60749.02182, "trades": 683, "taker_buy_base": 62600.3, "taker_buy_quote": 15433.5066 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2367, "high": 0.2401, "low": 0.2309, "close": 0.2338, "volume": 135965.9, "close_time": 1751759999999, "quote_volume": 32039.54609, "trades": 399, "taker_buy_base": 52092.9, "taker_buy_quote": 12274.02619 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.234, "high": 0.2428, "low": 0.2288, "close": 0.2379, "volume": 111481.8, "close_time": 1751846399999, "quote_volume": 26486.0713, "trades": 463, "taker_buy_base": 57733.7, "taker_buy_quote": 13761.37043 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.238, "high": 0.2407, "low": 0.2339, "close": 0.2354, "volume": 51792.3, "close_time": 1751932799999, "quote_volume": 12314.03146, "trades": 282, "taker_buy_base": 26024.6, "taker_buy_quote": 6185.18352 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2362, "high": 0.2366, "low": 0.23, "close": 0.2332, "volume": 100214.5, "close_time": 1752019199999, "quote_volume": 23378.46154, "trades": 370, "taker_buy_base": 19731.8, "taker_buy_quote": 4620.51384 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2325, "high": 0.2419, "low": 0.2311, "close": 0.2419, "volume": 107431.9, "close_time": 1752105599999, "quote_volume": 25422.05789, "trades": 476, "taker_buy_base": 49969.6, "taker_buy_quote": 11834.29311 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2419, "high": 0.2729, "low": 0.2399, "close": 0.2713, "volume": 616034.6, "close_time": 1752191999999, "quote_volume": 157464.7144, "trades": 1505, "taker_buy_base": 192343.0, "taker_buy_quote": 49436.25552 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.2722, "high": 0.3058, "low": 0.2719, "close": 0.2816, "volume": 1249168.1, "close_time": 1752278399999, "quote_volume": 361564.24263, "trades": 7816, "taker_buy_base": 397274.9, "taker_buy_quote": 115074.80722 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.2829, "high": 0.2874, "low": 0.2681, "close": 0.2752, "volume": 206665.9, "close_time": 1752364799999, "quote_volume": 57103.42351, "trades": 1698, "taker_buy_base": 76317.3, "taker_buy_quote": 21338.33663 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.2755, "high": 0.2845, "low": 0.2744, "close": 0.2806, "volume": 228140.2, "close_time": 1752451199999, "quote_volume": 63521.75218, "trades": 1790, "taker_buy_base": 144847.2, "taker_buy_quote": 40254.97943 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.2797, "high": 0.3379, "low": 0.2795, "close": 0.3159, "volume": 1656933.0, "close_time": 1752537599999, "quote_volume": 524420.1365, "trades": 8865, "taker_buy_base": 858350.9, "taker_buy_quote": 270551.22893 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3153, "high": 0.6303, "low": 0.3132, "close": 0.5292, "volume": 21413297.0, "close_time": 1752623999999, "quote_volume": 10459247.74597, "trades": 105505, "taker_buy_base": 11225541.5, "taker_buy_quote": 5509056.02488 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.5281, "high": 0.5399, "low": 0.4429, "close": 0.4998, "volume": 6264930.1, "close_time": 1752710399999, "quote_volume": 3012202.77894, "trades": 43494, "taker_buy_base": 3151634.8, "taker_buy_quote": 1515897.67978 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.5008, "high": 0.5103, "low": 0.4211, "close": 0.423, "volume": 1820861.9, "close_time": 1752796799999, "quote_volume": 838138.8187, "trades": 9085, "taker_buy_base": 762913.9, "taker_buy_quote": 352011.28399 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4229, "high": 0.4374, "low": 0.397, "close": 0.4172, "volume": 1210295.1, "close_time": 1752883199999, "quote_volume": 503610.73724, "trades": 4873, "taker_buy_base": 651942.0, "taker_buy_quote": 271778.2314 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4188, "high": 0.4809, "low": 0.4046, "close": 0.4236, "volume": 4393318.6, "close_time": 1752969599999, "quote_volume": 1957454.62617, "trades": 26031, "taker_buy_base": 1940209.4, "taker_buy_quote": 868216.44527 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4243, "high": 0.4338, "low": 0.406, "close": 0.4129, "volume": 564484.9, "close_time": 1753055999999, "quote_volume": 237806.94585, "trades": 4287, "taker_buy_base": 315248.7, "taker_buy_quote": 132788.90752 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4125, "high": 0.4306, "low": 0.4037, "close": 0.4217, "volume": 794212.3, "close_time": 1753142399999, "quote_volume": 331435.74483, "trades": 3801, "taker_buy_base": 308145.7, "taker_buy_quote": 129128.02661 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4205, "high": 0.4236, "low": 0.3928, "close": 0.4146, "volume": 601816.6, "close_time": 1753228799999, "quote_volume": 244990.97994, "trades": 1795, "taker_buy_base": 353238.6, "taker_buy_quote": 143310.03366 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4147, "high": 0.5129, "low": 0.3851, "close": 0.3961, "volume": 4062330.9, "close_time": 1753315199999, "quote_volume": 1860082.6092, "trades": 15619, "taker_buy_base": 2001056.9, "taker_buy_quote": 912041.00748 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.3969, "high": 0.4112, "low": 0.3614, "close": 0.3624, "volume": 729625.6, "close_time": 1753401599999, "quote_volume": 279843.8132, "trades": 3332, "taker_buy_base": 327551.8, "taker_buy_quote": 124497.8267 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.3623, "high": 0.3828, "low": 0.3507, "close": 0.3817, "volume": 407408.4, "close_time": 1753487999999, "quote_volume": 149549.04092, "trades": 2536, "taker_buy_base": 199888.7, "taker_buy_quote": 73349.20444 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.3835, "high": 0.3904, "low": 0.3787, "close": 0.3819, "volume": 229644.8, "close_time": 1753574399999, "quote_volume": 88108.81249, "trades": 1626, "taker_buy_base": 122133.9, "taker_buy_quote": 46807.25085 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3818, "high": 0.4402, "low": 0.381, "close": 0.4297, "volume": 1066135.2, "close_time": 1753660799999, "quote_volume": 446330.17551, "trades": 5501, "taker_buy_base": 529268.2, "taker_buy_quote": 220944.63912 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4302, "high": 0.4623, "low": 0.3895, "close": 0.3896, "volume": 979714.5, "close_time": 1753747199999, "quote_volume": 417317.12241, "trades": 3984, "taker_buy_base": 477390.5, "taker_buy_quote": 203571.17902 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3919, "high": 0.4355, "low": 0.386, "close": 0.4033, "volume": 1438949.7, "close_time": 1753833599999, "quote_volume": 596060.10028, "trades": 6065, "taker_buy_base": 697678.0, "taker_buy_quote": 288370.11042 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4028, "high": 0.4178, "low": 0.3721, "close": 0.394, "volume": 838510.2, "close_time": 1753919999999, "quote_volume": 328299.19068, "trades": 3350, "taker_buy_base": 413521.6, "taker_buy_quote": 161976.10922 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3941, "high": 0.4015, "low": 0.379, "close": 0.3842, "volume": 681891.1, "close_time": 1754006399999, "quote_volume": 265526.26799, "trades": 2920, "taker_buy_base": 353721.9, "taker_buy_quote": 138139.65424 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.3836, "high": 0.3883, "low": 0.3446, "close": 0.3551, "volume": 601915.5, "close_time": 1754092799999, "quote_volume": 222537.03762, "trades": 2811, "taker_buy_base": 302343.1, "taker_buy_quote": 111353.4977 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3555, "high": 0.3627, "low": 0.33, "close": 0.3421, "volume": 380555.3, "close_time": 1754179199999, "quote_volume": 131329.75865, "trades": 1526, "taker_buy_base": 174545.1, "taker_buy_quote": 60399.35061 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3417, "high": 0.3543, "low": 0.3358, "close": 0.3505, "volume": 335475.1, "close_time": 1754265599999, "quote_volume": 117299.59021, "trades": 1102, "taker_buy_base": 237552.7, "taker_buy_quote": 83174.36981 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3495, "high": 0.3661, "low": 0.3493, "close": 0.3622, "volume": 484181.9, "close_time": 1754351999999, "quote_volume": 172433.87846, "trades": 1557, "taker_buy_base": 253740.2, "taker_buy_quote": 90132.32143 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3619, "high": 0.3619, "low": 0.3404, "close": 0.3484, "volume": 346598.2, "close_time": 1754438399999, "quote_volume": 122604.61848, "trades": 1133, "taker_buy_base": 202641.4, "taker_buy_quote": 71824.01921 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3484, "high": 0.3898, "low": 0.339, "close": 0.3674, "volume": 1658962.3, "close_time": 1754524799999, "quote_volume": 616449.18564, "trades": 4368, "taker_buy_base": 922147.3, "taker_buy_quote": 342809.75504 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.368, "high": 0.3932, "low": 0.3654, "close": 0.3888, "volume": 1257613.2, "close_time": 1754611199999, "quote_volume": 480009.54859, "trades": 3868, "taker_buy_base": 652502.3, "taker_buy_quote": 248998.76402 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.3883, "high": 0.3971, "low": 0.3795, "close": 0.3937, "volume": 710448.9, "close_time": 1754697599999, "quote_volume": 275371.90781, "trades": 2479, "taker_buy_base": 361443.8, "taker_buy_quote": 140290.66524 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.3943, "high": 0.4229, "low": 0.3915, "close": 0.4023, "volume": 552845.2, "close_time": 1754783999999, "quote_volume": 226535.58151, "trades": 1734, "taker_buy_base": 294194.0, "taker_buy_quote": 120471.89696 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4024, "high": 0.406, "low": 0.3837, "close": 0.3917, "volume": 507653.7, "close_time": 1754870399999, "quote_volume": 199473.60512, "trades": 1406, "taker_buy_base": 279195.8, "taker_buy_quote": 109598.91189 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.3905, "high": 0.4061, "low": 0.366, "close": 0.3727, "volume": 551217.0, "close_time": 1754956799999, "quote_volume": 212438.57358, "trades": 2026, "taker_buy_base": 280664.1, "taker_buy_quote": 108398.58046 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.3709, "high": 0.4122, "low": 0.3585, "close": 0.4108, "volume": 804758.5, "close_time": 1755043199999, "quote_volume": 312923.83177, "trades": 2407, "taker_buy_base": 463145.6, "taker_buy_quote": 179850.74032 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4109, "high": 0.4644, "low": 0.4079, "close": 0.4499, "volume": 3966762.3, "close_time": 1755129599999, "quote_volume": 1755279.18576, "trades": 11649, "taker_buy_base": 2119311.4, "taker_buy_quote": 938385.0074 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4476, "high": 0.4538, "low": 0.3923, "close": 0.4238, "volume": 1205081.9, "close_time": 1755215999999, "quote_volume": 510436.33472, "trades": 5573, "taker_buy_base": 665145.1, "taker_buy_quote": 281745.41905 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4234, "high": 0.4427, "low": 0.4051, "close": 0.4315, "volume": 535690.3, "close_time": 1755302399999, "quote_volume": 229033.23294, "trades": 3960, "taker_buy_base": 304232.1, "taker_buy_quote": 130225.46968 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4327, "high": 0.485, "low": 0.4324, "close": 0.461, "volume": 1419020.4, "close_time": 1755388799999, "quote_volume": 660273.67368, "trades": 6294, "taker_buy_base": 755757.9, "taker_buy_quote": 351266.08149 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4605, "high": 0.479, "low": 0.4466, "close": 0.4541, "volume": 545866.2, "close_time": 1755475199999, "quote_volume": 252030.27889, "trades": 2319, "taker_buy_base": 268377.2, "taker_buy_quote": 123956.39026 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4541, "high": 0.458, "low": 0.4187, "close": 0.4224, "volume": 564280.9, "close_time": 1755561599999, "quote_volume": 243176.39107, "trades": 2541, "taker_buy_base": 304905.6, "taker_buy_quote": 131432.86935 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.4221, "high": 0.4275, "low": 0.3928, "close": 0.3944, "volume": 293984.1, "close_time": 1755647999999, "quote_volume": 121370.70299, "trades": 1481, "taker_buy_base": 175521.8, "taker_buy_quote": 72519.87416 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3939, "high": 0.4203, "low": 0.3861, "close": 0.413, "volume": 332201.1, "close_time": 1755734399999, "quote_volume": 133616.52641, "trades": 1597, "taker_buy_base": 178685.9, "taker_buy_quote": 72053.43549 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.412, "high": 0.4192, "low": 0.3836, "close": 0.3888, "volume": 292547.3, "close_time": 1755820799999, "quote_volume": 116519.98103, "trades": 1250, "taker_buy_base": 159131.6, "taker_buy_quote": 63444.34902 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3915, "high": 0.4343, "low": 0.372, "close": 0.4338, "volume": 564868.5, "close_time": 1755907199999, "quote_volume": 227978.80115, "trades": 1691, "taker_buy_base": 296503.1, "taker_buy_quote": 119816.85952 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.435, "high": 0.4365, "low": 0.4113, "close": 0.4146, "volume": 369804.6, "close_time": 1755993599999, "quote_volume": 155254.37415, "trades": 1116, "taker_buy_base": 184536.7, "taker_buy_quote": 77413.32153 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4147, "high": 0.4275, "low": 0.4029, "close": 0.4055, "volume": 509540.3, "close_time": 1756079999999, "quote_volume": 209762.87117, "trades": 1570, "taker_buy_base": 268256.3, "taker_buy_quote": 110507.33043 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4055, "high": 0.4088, "low": 0.3542, "close": 0.3564, "volume": 617607.9, "close_time": 1756166399999, "quote_volume": 232725.48533, "trades": 1640, "taker_buy_base": 336776.0, "taker_buy_quote": 126845.38557 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3568, "high": 0.3737, "low": 0.3568, "close": 0.3673, "volume": 202275.0, "close_time": 1756252799999, "quote_volume": 73913.14984, "trades": 725, "taker_buy_base": 111290.9, "taker_buy_quote": 40620.07773 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3673, "high": 0.3746, "low": 0.361, "close": 0.3663, "volume": 236954.9, "close_time": 1756339199999, "quote_volume": 86977.59495, "trades": 863, "taker_buy_base": 137082.2, "taker_buy_quote": 50318.27395 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3662, "high": 0.3777, "low": 0.3616, "close": 0.376, "volume": 177743.9, "close_time": 1756425599999, "quote_volume": 66352.34191, "trades": 599, "taker_buy_base": 105716.5, "taker_buy_quote": 39482.45377 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.376, "high": 0.376, "low": 0.3385, "close": 0.3472, "volume": 332814.7, "close_time": 1756511999999, "quote_volume": 116864.0649, "trades": 981, "taker_buy_base": 165114.0, "taker_buy_quote": 58002.1523 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3465, "high": 0.3576, "low": 0.3434, "close": 0.3527, "volume": 182802.0, "close_time": 1756598399999, "quote_volume": 64150.5961, "trades": 605, "taker_buy_base": 112240.1, "taker_buy_quote": 39428.86495 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3538, "high": 0.3616, "low": 0.3471, "close": 0.3471, "volume": 113521.1, "close_time": 1756684799999, "quote_volume": 40408.0472, "trades": 422, "taker_buy_base": 68757.0, "taker_buy_quote": 24492.87695 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3466, "high": 0.3482, "low": 0.3158, "close": 0.323, "volume": 367965.3, "close_time": 1756771199999, "quote_volume": 123144.22462, "trades": 1066, "taker_buy_base": 193170.9, "taker_buy_quote": 64715.26856 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3233, "high": 0.3395, "low": 0.3224, "close": 0.3354, "volume": 392140.8, "close_time": 1756857599999, "quote_volume": 130971.44873, "trades": 1220, "taker_buy_base": 235424.9, "taker_buy_quote": 78679.52933 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3363, "high": 0.3445, "low": 0.3334, "close": 0.3419, "volume": 251655.6, "close_time": 1756943999999, "quote_volume": 85267.36075, "trades": 873, "taker_buy_base": 137268.3, "taker_buy_quote": 46519.14655 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3419, "high": 0.3422, "low": 0.3222, "close": 0.3273, "volume": 157256.5, "close_time": 1757030399999, "quote_volume": 51798.61393, "trades": 512, "taker_buy_base": 78479.0, "taker_buy_quote": 25788.4416 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3265, "high": 0.34, "low": 0.3265, "close": 0.3345, "volume": 240198.9, "close_time": 1757116799999, "quote_volume": 79958.47116, "trades": 695, "taker_buy_base": 126239.0, "taker_buy_quote": 42028.59828 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3346, "high": 0.3369, "low": 0.3247, "close": 0.3294, "volume": 343258.8, "close_time": 1757203199999, "quote_volume": 112782.90894, "trades": 697, "taker_buy_base": 177325.6, "taker_buy_quote": 58266.04507 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3293, "high": 0.3375, "low": 0.3293, "close": 0.3356, "volume": 151666.3, "close_time": 1757289599999, "quote_volume": 50609.62972, "trades": 396, "taker_buy_base": 75782.2, "taker_buy_quote": 25288.66981 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3352, "high": 0.3442, "low": 0.3332, "close": 0.34, "volume": 445812.3, "close_time": 1757375999999, "quote_volume": 150902.31874, "trades": 1304, "taker_buy_base": 249029.5, "taker_buy_quote": 84328.98309 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3405, "high": 0.3495, "low": 0.3321, "close": 0.338, "volume": 308314.4, "close_time": 1757462399999, "quote_volume": 105050.79637, "trades": 834, "taker_buy_base": 153843.1, "taker_buy_quote": 52511.88908 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3379, "high": 0.351, "low": 0.3367, "close": 0.3463, "volume": 284857.7, "close_time": 1757548799999, "quote_volume": 97664.35046, "trades": 875, "taker_buy_base": 166597.8, "taker_buy_quote": 57198.84845 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3467, "high": 0.3525, "low": 0.3388, "close": 0.3507, "volume": 280021.3, "close_time": 1757635199999, "quote_volume": 96716.45256, "trades": 741, "taker_buy_base": 156544.4, "taker_buy_quote": 54059.74967 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3506, "high": 0.3595, "low": 0.3429, "close": 0.357, "volume": 286787.1, "close_time": 1757721599999, "quote_volume": 100692.70637, "trades": 794, "taker_buy_base": 144209.1, "taker_buy_quote": 50755.82587 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3573, "high": 0.3871, "low": 0.3555, "close": 0.3686, "volume": 957593.6, "close_time": 1757807999999, "quote_volume": 356146.52367, "trades": 2312, "taker_buy_base": 535208.8, "taker_buy_quote": 199293.23591 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3691, "high": 0.3712, "low": 0.3437, "close": 0.3481, "volume": 383981.5, "close_time": 1757894399999, "quote_volume": 136496.09276, "trades": 1146, "taker_buy_base": 195466.4, "taker_buy_quote": 69566.08728 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3479, "high": 0.354, "low": 0.3086, "close": 0.3197, "volume": 799916.8, "close_time": 1757980799999, "quote_volume": 261200.69493, "trades": 2188, "taker_buy_base": 383164.6, "taker_buy_quote": 125380.00492 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3193, "high": 0.339, "low": 0.315, "close": 0.3338, "volume": 480278.8, "close_time": 1758067199999, "quote_volume": 157760.04365, "trades": 1279, "taker_buy_base": 243333.5, "taker_buy_quote": 79949.78254 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.333, "high": 0.47, "low": 0.333, "close": 0.3935, "volume": 9020766.8, "close_time": 1758153599999, "quote_volume": 3581115.19133, "trades": 26522, "taker_buy_base": 4564797.3, "taker_buy_quote": 1811382.50061 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3938, "high": 0.4233, "low": 0.3872, "close": 0.3987, "volume": 2000453.0, "close_time": 1758239999999, "quote_volume": 809966.89139, "trades": 5894, "taker_buy_base": 964227.8, "taker_buy_quote": 390814.23719 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3978, "high": 0.4024, "low": 0.3696, "close": 0.3722, "volume": 920858.4, "close_time": 1758326399999, "quote_volume": 356995.73543, "trades": 3451, "taker_buy_base": 451760.0, "taker_buy_quote": 175248.10405 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3732, "high": 0.4602, "low": 0.3685, "close": 0.4576, "volume": 3214301.0, "close_time": 1758412799999, "quote_volume": 1342296.81865, "trades": 11017, "taker_buy_base": 1601991.5, "taker_buy_quote": 669628.20695 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.4571, "high": 0.7228, "low": 0.4381, "close": 0.5472, "volume": 30409122.0, "close_time": 1758499199999, "quote_volume": 18120467.64735, "trades": 105447, "taker_buy_base": 14994361.5, "taker_buy_quote": 8932994.8953 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5465, "high": 0.5648, "low": 0.45, "close": 0.4533, "volume": 10044562.8, "close_time": 1758585599999, "quote_volume": 5117680.83314, "trades": 40575, "taker_buy_base": 4895901.3, "taker_buy_quote": 2497185.1212 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.4535, "high": 0.4846, "low": 0.4282, "close": 0.4468, "volume": 3740900.1, "close_time": 1758671999999, "quote_volume": 1710979.19154, "trades": 11506, "taker_buy_base": 1841889.6, "taker_buy_quote": 844533.93783 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.447, "high": 0.4583, "low": 0.4162, "close": 0.4405, "volume": 2118274.7, "close_time": 1758758399999, "quote_volume": 929529.7363, "trades": 10619, "taker_buy_base": 979167.0, "taker_buy_quote": 429793.04085 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.44, "high": 0.4405, "low": 0.3699, "close": 0.3719, "volume": 2238021.1, "close_time": 1758844799999, "quote_volume": 892471.36135, "trades": 9228, "taker_buy_base": 1127793.0, "taker_buy_quote": 450643.46093 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.3753, "high": 0.3941, "low": 0.3569, "close": 0.3834, "volume": 1193984.8, "close_time": 1758931199999, "quote_volume": 446270.57519, "trades": 4693, "taker_buy_base": 606440.4, "taker_buy_quote": 226656.53604 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3834, "high": 0.4894, "low": 0.381, "close": 0.4421, "volume": 9409735.1, "close_time": 1759017599999, "quote_volume": 4172319.43754, "trades": 28335, "taker_buy_base": 4751088.9, "taker_buy_quote": 2109436.47954 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4419, "high": 0.4443, "low": 0.397, "close": 0.4343, "volume": 2964580.1, "close_time": 1759103999999, "quote_volume": 1246410.09877, "trades": 6697, "taker_buy_base": 1465680.8, "taker_buy_quote": 618143.31649 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4343, "high": 0.5072, "low": 0.4227, "close": 0.4342, "volume": 5947038.9, "close_time": 1759190399999, "quote_volume": 2748401.00894, "trades": 20271, "taker_buy_base": 2957771.8, "taker_buy_quote": 1365773.52801 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4342, "high": 0.4413, "low": 0.3976, "close": 0.4085, "volume": 2000476.8, "close_time": 1759276799999, "quote_volume": 843447.12357, "trades": 6558, "taker_buy_base": 991027.4, "taker_buy_quote": 418195.11025 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4091, "high": 0.4288, "low": 0.4023, "close": 0.4081, "volume": 2238496.8, "close_time": 1759363199999, "quote_volume": 922685.33515, "trades": 7291, "taker_buy_base": 1175179.8, "taker_buy_quote": 484624.62281 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4082, "high": 0.4646, "low": 0.4081, "close": 0.4516, "volume": 2230632.5, "close_time": 1759449599999, "quote_volume": 966214.41403, "trades": 6708, "taker_buy_base": 1141652.0, "taker_buy_quote": 494079.96715 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4514, "high": 0.4818, "low": 0.4378, "close": 0.4547, "volume": 3671706.5, "close_time": 1759535999999, "quote_volume": 1673662.12645, "trades": 12102, "taker_buy_base": 1742389.0, "taker_buy_quote": 795182.94568 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4544, "high": 0.4764, "low": 0.4352, "close": 0.4415, "volume": 1914829.8, "close_time": 1759622399999, "quote_volume": 869648.92843, "trades": 7751, "taker_buy_base": 893555.2, "taker_buy_quote": 406237.31791 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4415, "high": 0.4653, "low": 0.4248, "close": 0.4296, "volume": 1801593.3, "close_time": 1759708799999, "quote_volume": 805693.59091, "trades": 7236, "taker_buy_base": 961315.6, "taker_buy_quote": 430442.28276 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4296, "high": 0.4736, "low": 0.4273, "close": 0.4591, "volume": 2332687.0, "close_time": 1759795199999, "quote_volume": 1073803.58606, "trades": 8834, "taker_buy_base": 1163853.4, "taker_buy_quote": 535776.18287 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4609, "high": 0.5121, "low": 0.445, "close": 0.4526, "volume": 4711363.5, "close_time": 1759881599999, "quote_volume": 2237668.6567, "trades": 15471, "taker_buy_base": 2389006.4, "taker_buy_quote": 1134776.85898 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4523, "high": 0.5124, "low": 0.4285, "close": 0.4686, "volume": 5006565.5, "close_time": 1759967999999, "quote_volume": 2367882.80136, "trades": 16523, "taker_buy_base": 2480575.2, "taker_buy_quote": 1172285.24807 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4696, "high": 0.4705, "low": 0.4136, "close": 0.43, "volume": 1525190.0, "close_time": 1760054399999, "quote_volume": 669324.03338, "trades": 5343, "taker_buy_base": 749199.3, "taker_buy_quote": 329933.48673 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4293, "high": 0.4331, "low": 0.0746, "close": 0.2507, "volume": 5120133.0, "close_time": 1760140799999, "quote_volume": 1421855.64507, "trades": 10605, "taker_buy_base": 1960252.9, "taker_buy_quote": 599029.44281 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2509, "high": 0.2955, "low": 0.2453, "close": 0.2617, "volume": 3538005.2, "close_time": 1760227199999, "quote_volume": 956720.98691, "trades": 6489, "taker_buy_base": 1803276.6, "taker_buy_quote": 487742.75707 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2619, "high": 0.3144, "low": 0.256, "close": 0.309, "volume": 2768726.9, "close_time": 1760313599999, "quote_volume": 803634.03398, "trades": 4723, "taker_buy_base": 1364750.2, "taker_buy_quote": 396032.79213 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3073, "high": 0.3504, "low": 0.3026, "close": 0.3394, "volume": 3980342.8, "close_time": 1760399999999, "quote_volume": 1281374.34112, "trades": 7040, "taker_buy_base": 2008476.3, "taker_buy_quote": 646816.09677 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3394, "high": 0.3469, "low": 0.2885, "close": 0.3073, "volume": 2588404.5, "close_time": 1760486399999, "quote_volume": 796321.94764, "trades": 5915, "taker_buy_base": 1233207.7, "taker_buy_quote": 378325.71589 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3071, "high": 0.3126, "low": 0.2828, "close": 0.2891, "volume": 1372800.3, "close_time": 1760572799999, "quote_volume": 410589.26169, "trades": 3481, "taker_buy_base": 745346.0, "taker_buy_quote": 223018.56536 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2894, "high": 0.2981, "low": 0.2699, "close": 0.2758, "volume": 1782000.4, "close_time": 1760659199999, "quote_volume": 507393.17051, "trades": 4658, "taker_buy_base": 910470.1, "taker_buy_quote": 258534.99188 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2755, "high": 0.2793, "low": 0.2415, "close": 0.2597, "volume": 1838446.1, "close_time": 1760745599999, "quote_volume": 468450.98601, "trades": 4175, "taker_buy_base": 868200.9, "taker_buy_quote": 220776.01652 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2594, "high": 0.2709, "low": 0.2565, "close": 0.2619, "volume": 412425.7, "close_time": 1760831999999, "quote_volume": 108548.76501, "trades": 1309, "taker_buy_base": 244166.8, "taker_buy_quote": 64204.96069 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2587, "high": 0.2724, "low": 0.2553, "close": 0.2632, "volume": 680549.8, "close_time": 1760918399999, "quote_volume": 180167.37302, "trades": 1886, "taker_buy_base": 328889.2, "taker_buy_quote": 86936.02391 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.262, "high": 0.2758, "low": 0.2588, "close": 0.269, "volume": 4388969.5, "close_time": 1761004799999, "quote_volume": 1180169.57092, "trades": 5805, "taker_buy_base": 2385582.5, "taker_buy_quote": 641787.93428 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2691, "high": 0.2777, "low": 0.2544, "close": 0.2562, "volume": 1052024.9, "close_time": 1761091199999, "quote_volume": 279965.37, "trades": 1659, "taker_buy_base": 519497.5, "taker_buy_quote": 138100.28529 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2558, "high": 0.2599, "low": 0.2357, "close": 0.2438, "volume": 783427.0, "close_time": 1761177599999, "quote_volume": 195957.06422, "trades": 2875, "taker_buy_base": 417439.2, "taker_buy_quote": 104815.42925 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2447, "high": 0.2666, "low": 0.2442, "close": 0.2602, "volume": 472508.5, "close_time": 1761263999999, "quote_volume": 120056.37953, "trades": 1266, "taker_buy_base": 254686.1, "taker_buy_quote": 64753.51302 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2605, "high": 0.2678, "low": 0.2544, "close": 0.2609, "volume": 876631.8, "close_time": 1761350399999, "quote_volume": 229533.9066, "trades": 2277, "taker_buy_base": 469800.2, "taker_buy_quote": 123021.03289 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2591, "high": 0.2645, "low": 0.257, "close": 0.2612, "volume": 571556.0, "close_time": 1761436799999, "quote_volume": 149882.63007, "trades": 962, "taker_buy_base": 196994.6, "taker_buy_quote": 51563.04129 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2611, "high": 0.2711, "low": 0.2568, "close": 0.2694, "volume": 752812.6, "close_time": 1761523199999, "quote_volume": 198766.82902, "trades": 1500, "taker_buy_base": 373315.4, "taker_buy_quote": 98611.23229 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2694, "high": 0.2737, "low": 0.2562, "close": 0.2584, "volume": 1023557.4, "close_time": 1761609599999, "quote_volume": 273215.15119, "trades": 1063, "taker_buy_base": 508333.1, "taker_buy_quote": 135796.15926 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2583, "high": 0.262, "low": 0.241, "close": 0.2473, "volume": 1126356.6, "close_time": 1761695999999, "quote_volume": 284612.36514, "trades": 2198, "taker_buy_base": 569693.7, "taker_buy_quote": 144326.41284 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2473, "high": 0.2512, "low": 0.2385, "close": 0.2434, "volume": 995162.5, "close_time": 1761782399999, "quote_volume": 245378.34272, "trades": 1937, "taker_buy_base": 437267.4, "taker_buy_quote": 107614.98869 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2433, "high": 0.2488, "low": 0.2164, "close": 0.2226, "volume": 744643.6, "close_time": 1761868799999, "quote_volume": 171534.27114, "trades": 1714, "taker_buy_base": 396215.9, "taker_buy_quote": 91542.52719 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2228, "high": 0.2275, "low": 0.2119, "close": 0.2171, "volume": 657304.8, "close_time": 1761955199999, "quote_volume": 143341.53457, "trades": 1467, "taker_buy_base": 343152.2, "taker_buy_quote": 74830.09499 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.217, "high": 0.2239, "low": 0.2165, "close": 0.2215, "volume": 556186.2, "close_time": 1762041599999, "quote_volume": 122846.94774, "trades": 1120, "taker_buy_base": 230358.9, "taker_buy_quote": 50840.48652 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2211, "high": 0.2237, "low": 0.2132, "close": 0.2198, "volume": 912396.1, "close_time": 1762127999999, "quote_volume": 199139.70184, "trades": 1147, "taker_buy_base": 463600.9, "taker_buy_quote": 101161.38547 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2181, "high": 0.2181, "low": 0.175, "close": 0.1831, "volume": 1903145.2, "close_time": 1762214399999, "quote_volume": 360583.11773, "trades": 3964, "taker_buy_base": 955621.8, "taker_buy_quote": 181041.266 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1828, "high": 0.1858, "low": 0.1581, "close": 0.1687, "volume": 2208923.0, "close_time": 1762300799999, "quote_volume": 374306.96245, "trades": 3383, "taker_buy_base": 1095290.1, "taker_buy_quote": 185765.83719 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1678, "high": 0.1789, "low": 0.1594, "close": 0.1773, "volume": 657734.4, "close_time": 1762387199999, "quote_volume": 112906.38733, "trades": 1636, "taker_buy_base": 345046.3, "taker_buy_quote": 58970.90553 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1768, "high": 0.1789, "low": 0.1668, "close": 0.1707, "volume": 615301.2, "close_time": 1762473599999, "quote_volume": 106417.39565, "trades": 1232, "taker_buy_base": 354782.4, "taker_buy_quote": 61387.24064 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1709, "high": 0.1918, "low": 0.1657, "close": 0.1886, "volume": 2669902.3, "close_time": 1762559999999, "quote_volume": 475156.35777, "trades": 2758, "taker_buy_base": 1732846.5, "taker_buy_quote": 307568.44473 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1888, "high": 0.2075, "low": 0.184, "close": 0.1916, "volume": 4441319.4, "close_time": 1762646399999, "quote_volume": 860279.24112, "trades": 5489, "taker_buy_base": 2388808.4, "taker_buy_quote": 463030.99467 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1915, "high": 0.1934, "low": 0.1805, "close": 0.1892, "volume": 1300167.7, "close_time": 1762732799999, "quote_volume": 242490.91057, "trades": 3523, "taker_buy_base": 728199.0, "taker_buy_quote": 135670.2885 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1891, "high": 0.1949, "low": 0.1833, "close": 0.1945, "volume": 1264444.6, "close_time": 1762819199999, "quote_volume": 239733.19164, "trades": 3311, "taker_buy_base": 671935.3, "taker_buy_quote": 127343.32983 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1933, "high": 0.1945, "low": 0.1756, "close": 0.1758, "volume": 1446855.7, "close_time": 1762905599999, "quote_volume": 268750.759, "trades": 3774, "taker_buy_base": 711556.1, "taker_buy_quote": 131761.76693 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1762, "high": 0.1844, "low": 0.1683, "close": 0.173, "volume": 676325.0, "close_time": 1762991999999, "quote_volume": 119369.51691, "trades": 2592, "taker_buy_base": 358415.1, "taker_buy_quote": 63245.1279 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1729, "high": 0.1791, "low": 0.1585, "close": 0.1647, "volume": 1374753.3, "close_time": 1763078399999, "quote_volume": 229831.39144, "trades": 1606, "taker_buy_base": 741820.7, "taker_buy_quote": 124404.91925 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1644, "high": 0.1654, "low": 0.1519, "close": 0.1544, "volume": 1876645.6, "close_time": 1763164799999, "quote_volume": 297191.377, "trades": 2636, "taker_buy_base": 920002.6, "taker_buy_quote": 145624.63099 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1549, "high": 0.1615, "low": 0.1549, "close": 0.158, "volume": 661099.9, "close_time": 1763251199999, "quote_volume": 104609.84631, "trades": 1357, "taker_buy_base": 437270.2, "taker_buy_quote": 69215.52059 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1582, "high": 0.1607, "low": 0.1494, "close": 0.1546, "volume": 931901.2, "close_time": 1763337599999, "quote_volume": 144477.72093, "trades": 1995, "taker_buy_base": 559890.9, "taker_buy_quote": 86783.83998 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1546, "high": 0.1689, "low": 0.1489, "close": 0.1522, "volume": 2900259.6, "close_time": 1763423999999, "quote_volume": 467120.45311, "trades": 4777, "taker_buy_base": 1588095.9, "taker_buy_quote": 255829.84733 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.152, "high": 0.1596, "low": 0.149, "close": 0.1561, "volume": 1068969.8, "close_time": 1763510399999, "quote_volume": 164908.43232, "trades": 1981, "taker_buy_base": 566289.1, "taker_buy_quote": 87416.59177 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1562, "high": 0.157, "low": 0.1448, "close": 0.1526, "volume": 845494.5, "close_time": 1763596799999, "quote_volume": 129049.4312, "trades": 1546, "taker_buy_base": 482197.3, "taker_buy_quote": 73621.98694 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1526, "high": 0.1696, "low": 0.1526, "close": 0.1554, "volume": 2911147.7, "close_time": 1763683199999, "quote_volume": 469458.12323, "trades": 3219, "taker_buy_base": 1451742.1, "taker_buy_quote": 233840.40561 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.156, "high": 0.1601, "low": 0.1307, "close": 0.1476, "volume": 2323188.3, "close_time": 1763769599999, "quote_volume": 341547.02413, "trades": 3478, "taker_buy_base": 1309690.3, "taker_buy_quote": 192325.39487 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1477, "high": 0.1494, "low": 0.1421, "close": 0.1472, "volume": 491509.0, "close_time": 1763855999999, "quote_volume": 71619.43078, "trades": 863, "taker_buy_base": 253973.7, "taker_buy_quote": 36996.93506 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1473, "high": 0.151, "low": 0.1458, "close": 0.1473, "volume": 881011.8, "close_time": 1763942399999, "quote_volume": 131076.81927, "trades": 1195, "taker_buy_base": 452188.9, "taker_buy_quote": 67134.52898 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.147, "high": 0.1551, "low": 0.1458, "close": 0.1528, "volume": 691740.9, "close_time": 1764028799999, "quote_volume": 103387.68469, "trades": 1242, "taker_buy_base": 359640.4, "taker_buy_quote": 53755.15768 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1524, "high": 0.1544, "low": 0.1483, "close": 0.1538, "volume": 412650.7, "close_time": 1764115199999, "quote_volume": 62570.76773, "trades": 816, "taker_buy_base": 239144.8, "taker_buy_quote": 36243.61384 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1541, "high": 0.1645, "low": 0.1496, "close": 0.1596, "volume": 1356446.8, "close_time": 1764201599999, "quote_volume": 213307.73541, "trades": 1306, "taker_buy_base": 737723.7, "taker_buy_quote": 115837.00781 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1595, "high": 0.1646, "low": 0.1586, "close": 0.1608, "volume": 1071531.2, "close_time": 1764287999999, "quote_volume": 173048.97532, "trades": 1491, "taker_buy_base": 575543.2, "taker_buy_quote": 92965.11547 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1609, "high": 0.1648, "low": 0.1567, "close": 0.1582, "volume": 1086039.1, "close_time": 1764374399999, "quote_volume": 174038.61827, "trades": 1802, "taker_buy_base": 646736.4, "taker_buy_quote": 103704.83418 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1579, "high": 0.1596, "low": 0.1529, "close": 0.1547, "volume": 419025.0, "close_time": 1764460799999, "quote_volume": 65364.34208, "trades": 1059, "taker_buy_base": 284935.5, "taker_buy_quote": 44384.34764 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1545, "high": 0.1564, "low": 0.1494, "close": 0.1495, "volume": 300821.1, "close_time": 1764547199999, "quote_volume": 45758.52508, "trades": 740, "taker_buy_base": 173716.6, "taker_buy_quote": 26407.16417 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1495, "high": 0.1496, "low": 0.1277, "close": 0.1319, "volume": 1807484.4, "close_time": 1764633599999, "quote_volume": 246857.30923, "trades": 2720, "taker_buy_base": 940398.3, "taker_buy_quote": 128425.57357 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1321, "high": 0.1499, "low": 0.1312, "close": 0.1488, "volume": 1575683.7, "close_time": 1764719999999, "quote_volume": 226074.03567, "trades": 1747, "taker_buy_base": 750338.8, "taker_buy_quote": 106790.51328 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1487, "high": 0.1593, "low": 0.148, "close": 0.1586, "volume": 2065019.6, "close_time": 1764806399999, "quote_volume": 316307.83528, "trades": 2461, "taker_buy_base": 1240965.0, "taker_buy_quote": 190151.43548 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1594, "high": 0.1629, "low": 0.1559, "close": 0.1567, "volume": 1194240.4, "close_time": 1764892799999, "quote_volume": 189668.20936, "trades": 1812, "taker_buy_base": 799457.7, "taker_buy_quote": 126771.69479 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1574, "high": 0.1778, "low": 0.1538, "close": 0.17, "volume": 4678725.2, "close_time": 1764979199999, "quote_volume": 775885.95775, "trades": 6037, "taker_buy_base": 2426085.3, "taker_buy_quote": 402164.49352 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1701, "high": 0.209, "low": 0.1682, "close": 0.1909, "volume": 13500953.4, "close_time": 1765065599999, "quote_volume": 2605884.13057, "trades": 13904, "taker_buy_base": 6582055.3, "taker_buy_quote": 1269059.97242 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1905, "high": 0.1946, "low": 0.1616, "close": 0.1703, "volume": 3501185.7, "close_time": 1765151999999, "quote_volume": 620388.69447, "trades": 5792, "taker_buy_base": 1897779.8, "taker_buy_quote": 337318.40926 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.17, "high": 0.1749, "low": 0.1655, "close": 0.1679, "volume": 1097502.7, "close_time": 1765238399999, "quote_volume": 187386.79135, "trades": 2252, "taker_buy_base": 602032.4, "taker_buy_quote": 102706.94719 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.168, "high": 0.175, "low": 0.1621, "close": 0.1691, "volume": 880352.2, "close_time": 1765324799999, "quote_volume": 148591.62337, "trades": 1295, "taker_buy_base": 482817.0, "taker_buy_quote": 81482.19182 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1691, "high": 0.1953, "low": 0.1659, "close": 0.1902, "volume": 3649372.2, "close_time": 1765411199999, "quote_volume": 671987.04778, "trades": 4706, "taker_buy_base": 1837277.8, "taker_buy_quote": 337233.83446 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1893, "high": 0.1915, "low": 0.1709, "close": 0.177, "volume": 3364339.0, "close_time": 1765497599999, "quote_volume": 604080.88502, "trades": 5226, "taker_buy_base": 1670091.5, "taker_buy_quote": 299523.87465 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.177, "high": 0.1823, "low": 0.1727, "close": 0.1805, "volume": 1147363.4, "close_time": 1765583999999, "quote_volume": 204282.13529, "trades": 2345, "taker_buy_base": 562998.2, "taker_buy_quote": 100286.05366 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1808, "high": 0.1822, "low": 0.1757, "close": 0.1804, "volume": 800902.1, "close_time": 1765670399999, "quote_volume": 143176.84421, "trades": 1126, "taker_buy_base": 462691.3, "taker_buy_quote": 82632.74792 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1802, "high": 0.181, "low": 0.1742, "close": 0.178, "volume": 1201954.8, "close_time": 1765756799999, "quote_volume": 214787.25565, "trades": 1747, "taker_buy_base": 609529.1, "taker_buy_quote": 108760.32114 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1777, "high": 0.1826, "low": 0.1637, "close": 0.1673, "volume": 1238318.6, "close_time": 1765843199999, "quote_volume": 213843.63802, "trades": 1842, "taker_buy_base": 735251.3, "taker_buy_quote": 127382.307 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1672, "high": 0.1983, "low": 0.166, "close": 0.1836, "volume": 4362154.4, "close_time": 1765929599999, "quote_volume": 806847.02506, "trades": 5780, "taker_buy_base": 2228789.8, "taker_buy_quote": 410528.14199 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.183, "high": 0.1858, "low": 0.1754, "close": 0.1835, "volume": 2776052.1, "close_time": 1766015999999, "quote_volume": 503830.54216, "trades": 4432, "taker_buy_base": 1422292.2, "taker_buy_quote": 258122.45136 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1834, "high": 0.185, "low": 0.1746, "close": 0.1806, "volume": 1981355.5, "close_time": 1766102399999, "quote_volume": 357186.22567, "trades": 2935, "taker_buy_base": 1022304.4, "taker_buy_quote": 184329.50367 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1806, "high": 0.1926, "low": 0.1806, "close": 0.189, "volume": 1104367.9, "close_time": 1766188799999, "quote_volume": 208438.334, "trades": 1867, "taker_buy_base": 581227.7, "taker_buy_quote": 109614.12466 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1885, "high": 0.1904, "low": 0.1846, "close": 0.1862, "volume": 498311.2, "close_time": 1766275199999, "quote_volume": 93530.98129, "trades": 901, "taker_buy_base": 238694.2, "taker_buy_quote": 44806.20605 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1861, "high": 0.1861, "low": 0.1787, "close": 0.1815, "volume": 366557.9, "close_time": 1766361599999, "quote_volume": 66810.62686, "trades": 635, "taker_buy_base": 195584.5, "taker_buy_quote": 35656.59945 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1823, "high": 0.1859, "low": 0.1796, "close": 0.1851, "volume": 582414.4, "close_time": 1766447999999, "quote_volume": 106873.57813, "trades": 931, "taker_buy_base": 279945.9, "taker_buy_quote": 51382.30939 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1854, "high": 0.1859, "low": 0.1782, "close": 0.1852, "volume": 739880.6, "close_time": 1766534399999, "quote_volume": 135255.70632, "trades": 1209, "taker_buy_base": 416768.2, "taker_buy_quote": 76200.95197 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1852, "high": 0.1871, "low": 0.1811, "close": 0.1865, "volume": 561327.9, "close_time": 1766620799999, "quote_volume": 103410.05047, "trades": 990, "taker_buy_base": 305042.6, "taker_buy_quote": 56182.91996 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1866, "high": 0.1875, "low": 0.1791, "close": 0.1798, "volume": 414684.4, "close_time": 1766707199999, "quote_volume": 76164.58576, "trades": 616, "taker_buy_base": 225816.0, "taker_buy_quote": 41517.0597 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1797, "high": 0.2087, "low": 0.179, "close": 0.2032, "volume": 2772125.3, "close_time": 1766793599999, "quote_volume": 546307.68588, "trades": 4885, "taker_buy_base": 1389703.8, "taker_buy_quote": 273933.85159 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.203, "high": 0.2092, "low": 0.1982, "close": 0.2036, "volume": 2134450.0, "close_time": 1766879999999, "quote_volume": 433599.62644, "trades": 2979, "taker_buy_base": 1073545.3, "taker_buy_quote": 218056.11984 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2039, "high": 0.2137, "low": 0.2021, "close": 0.2088, "volume": 2135923.1, "close_time": 1766966399999, "quote_volume": 445888.36058, "trades": 2589, "taker_buy_base": 1076332.7, "taker_buy_quote": 224656.69802 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2087, "high": 0.211, "low": 0.1879, "close": 0.1899, "volume": 1784916.4, "close_time": 1767052799999, "quote_volume": 353884.37554, "trades": 2446, "taker_buy_base": 838333.0, "taker_buy_quote": 166020.77173 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1901, "high": 0.2007, "low": 0.186, "close": 0.1991, "volume": 2095780.0, "close_time": 1767139199999, "quote_volume": 405546.98451, "trades": 1900, "taker_buy_base": 1018182.1, "taker_buy_quote": 196923.10253 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1995, "high": 0.2134, "low": 0.1971, "close": 0.2076, "volume": 3109025.6, "close_time": 1767225599999, "quote_volume": 636090.34524, "trades": 2774, "taker_buy_base": 1536884.2, "taker_buy_quote": 314463.4208 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2071, "high": 0.2107, "low": 0.2028, "close": 0.2054, "volume": 611832.5, "close_time": 1767311999999, "quote_volume": 125908.77072, "trades": 917, "taker_buy_base": 312293.9, "taker_buy_quote": 64367.35937 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2048, "high": 0.2144, "low": 0.2035, "close": 0.2135, "volume": 955659.9, "close_time": 1767398399999, "quote_volume": 200170.54099, "trades": 1056, "taker_buy_base": 486533.7, "taker_buy_quote": 101806.30844 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.214, "high": 0.2206, "low": 0.2065, "close": 0.2168, "volume": 1185170.0, "close_time": 1767484799999, "quote_volume": 252891.87076, "trades": 1049, "taker_buy_base": 540338.9, "taker_buy_quote": 114848.04651 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2161, "high": 0.2204, "low": 0.2115, "close": 0.2123, "volume": 847274.8, "close_time": 1767571199999, "quote_volume": 182951.47199, "trades": 1130, "taker_buy_base": 449531.6, "taker_buy_quote": 97076.65847 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2127, "high": 0.2159, "low": 0.2058, "close": 0.2085, "volume": 1128559.3, "close_time": 1767657599999, "quote_volume": 237744.91926, "trades": 1080, "taker_buy_base": 565123.4, "taker_buy_quote": 119012.71246 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2079, "high": 0.2283, "low": 0.2051, "close": 0.2253, "volume": 2114405.8, "close_time": 1767743999999, "quote_volume": 455581.77702, "trades": 2490, "taker_buy_base": 1048531.7, "taker_buy_quote": 225949.80374 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2256, "high": 0.2323, "low": 0.2173, "close": 0.2296, "volume": 2678612.5, "close_time": 1767830399999, "quote_volume": 605157.14111, "trades": 3687, "taker_buy_base": 1367960.9, "taker_buy_quote": 308866.54565 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2294, "high": 0.2386, "low": 0.218, "close": 0.2249, "volume": 4315716.6, "close_time": 1767916799999, "quote_volume": 986789.94451, "trades": 4187, "taker_buy_base": 2022653.6, "taker_buy_quote": 461969.44301 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2252, "high": 0.2334, "low": 0.2245, "close": 0.2261, "volume": 1436733.0, "close_time": 1768003199999, "quote_volume": 328842.57679, "trades": 1426, "taker_buy_base": 705639.1, "taker_buy_quote": 161378.70229 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2255, "high": 0.2346, "low": 0.2246, "close": 0.2282, "volume": 1126042.8, "close_time": 1768089599999, "quote_volume": 258113.55278, "trades": 1271, "taker_buy_base": 549375.1, "taker_buy_quote": 125882.07592 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2289, "high": 0.2326, "low": 0.2186, "close": 0.2191, "volume": 725191.3, "close_time": 1768175999999, "quote_volume": 165834.16057, "trades": 679, "taker_buy_base": 355282.5, "taker_buy_quote": 81243.74571 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2198, "high": 0.2665, "low": 0.2145, "close": 0.248, "volume": 3178842.2, "close_time": 1768262399999, "quote_volume": 770676.06754, "trades": 3140, "taker_buy_base": 1550581.5, "taker_buy_quote": 375059.85093 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2487, "high": 0.2548, "low": 0.2386, "close": 0.2529, "volume": 1184470.8, "close_time": 1768348799999, "quote_volume": 289868.06234, "trades": 1214, "taker_buy_base": 624762.9, "taker_buy_quote": 152743.27564 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.253, "high": 0.2563, "low": 0.2447, "close": 0.2526, "volume": 810057.3, "close_time": 1768435199999, "quote_volume": 202996.57624, "trades": 783, "taker_buy_base": 414677.1, "taker_buy_quote": 103999.453 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2534, "high": 0.2713, "low": 0.2414, "close": 0.2526, "volume": 1892382.0, "close_time": 1768521599999, "quote_volume": 487090.00322, "trades": 1930, "taker_buy_base": 993803.6, "taker_buy_quote": 255724.7189 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2535, "high": 0.2648, "low": 0.2487, "close": 0.2597, "volume": 361366.7, "close_time": 1768607999999, "quote_volume": 92898.84809, "trades": 486, "taker_buy_base": 172486.9, "taker_buy_quote": 44350.0166 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2595, "high": 0.2612, "low": 0.2543, "close": 0.2543, "volume": 280127.1, "close_time": 1768694399999, "quote_volume": 72095.46328, "trades": 394, "taker_buy_base": 146958.1, "taker_buy_quote": 37856.3461 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2558, "high": 0.2796, "low": 0.2533, "close": 0.2546, "volume": 643300.8, "close_time": 1768780799999, "quote_volume": 170274.60403, "trades": 928, "taker_buy_base": 310753.8, "taker_buy_quote": 82444.96417 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2531, "high": 0.2543, "low": 0.2201, "close": 0.2452, "volume": 678431.2, "close_time": 1768867199999, "quote_volume": 164837.76105, "trades": 919, "taker_buy_base": 323475.1, "taker_buy_quote": 78585.32276 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2451, "high": 0.2473, "low": 0.2226, "close": 0.2237, "volume": 289097.2, "close_time": 1768953599999, "quote_volume": 67972.87924, "trades": 433, "taker_buy_base": 135335.4, "taker_buy_quote": 31808.51237 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2237, "high": 0.2316, "low": 0.2161, "close": 0.228, "volume": 786845.3, "close_time": 1769039999999, "quote_volume": 176526.42005, "trades": 888, "taker_buy_base": 438411.6, "taker_buy_quote": 98330.62152 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2296, "high": 0.2399, "low": 0.2291, "close": 0.234, "volume": 385693.7, "close_time": 1769126399999, "quote_volume": 90143.7442, "trades": 559, "taker_buy_base": 190940.4, "taker_buy_quote": 44517.94256 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2342, "high": 0.2553, "low": 0.2342, "close": 0.2405, "volume": 1105022.1, "close_time": 1769212799999, "quote_volume": 270829.29004, "trades": 2137, "taker_buy_base": 541358.1, "taker_buy_quote": 132760.71346 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2402, "high": 0.2457, "low": 0.236, "close": 0.2415, "volume": 490426.7, "close_time": 1769299199999, "quote_volume": 118466.25482, "trades": 1033, "taker_buy_base": 259374.3, "taker_buy_quote": 62593.58507 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2414, "high": 0.2548, "low": 0.2373, "close": 0.2384, "volume": 1251991.7, "close_time": 1769385599999, "quote_volume": 304351.57401, "trades": 2172, "taker_buy_base": 565684.4, "taker_buy_quote": 137319.21884 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2392, "high": 0.2557, "low": 0.2386, "close": 0.245, "volume": 1800840.9, "close_time": 1769471999999, "quote_volume": 444325.28892, "trades": 2861, "taker_buy_base": 897683.6, "taker_buy_quote": 221323.40415 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2445, "high": 0.2522, "low": 0.2437, "close": 0.2498, "volume": 347463.2, "close_time": 1769558399999, "quote_volume": 86078.53292, "trades": 956, "taker_buy_base": 176567.5, "taker_buy_quote": 43731.44312 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.25, "high": 0.2912, "low": 0.2494, "close": 0.2729, "volume": 1836242.2, "close_time": 1769644799999, "quote_volume": 495627.03169, "trades": 4432, "taker_buy_base": 921169.6, "taker_buy_quote": 248576.13832 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2724, "high": 0.283, "low": 0.2569, "close": 0.2743, "volume": 2042415.1, "close_time": 1769731199999, "quote_volume": 551840.0714, "trades": 5591, "taker_buy_base": 939599.9, "taker_buy_quote": 254190.60689 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2755, "high": 0.2941, "low": 0.2613, "close": 0.2916, "volume": 1409419.2, "close_time": 1769817599999, "quote_volume": 392485.53192, "trades": 3840, "taker_buy_base": 804722.0, "taker_buy_quote": 223770.63361 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.291, "high": 0.2958, "low": 0.2256, "close": 0.2458, "volume": 1414560.6, "close_time": 1769903999999, "quote_volume": 367982.52683, "trades": 4759, "taker_buy_base": 699642.2, "taker_buy_quote": 181559.50194 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2454, "high": 0.2495, "low": 0.209, "close": 0.212, "volume": 726459.4, "close_time": 1769990399999, "quote_volume": 163278.77128, "trades": 2210, "taker_buy_base": 330879.8, "taker_buy_quote": 74298.43346 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2122, "high": 0.2328, "low": 0.2066, "close": 0.2267, "volume": 1339886.9, "close_time": 1770076799999, "quote_volume": 291851.07173, "trades": 4084, "taker_buy_base": 672750.2, "taker_buy_quote": 146553.39073 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2254, "high": 0.2301, "low": 0.2101, "close": 0.2208, "volume": 658675.2, "close_time": 1770163199999, "quote_volume": 146439.22958, "trades": 1097, "taker_buy_base": 336314.3, "taker_buy_quote": 74803.51257 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2213, "high": 0.2226, "low": 0.2085, "close": 0.2132, "volume": 505400.1, "close_time": 1770249599999, "quote_volume": 108558.90985, "trades": 654, "taker_buy_base": 252186.2, "taker_buy_quote": 54189.52027 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2137, "high": 0.2611, "low": 0.2075, "close": 0.2435, "volume": 3026101.8, "close_time": 1770335999999, "quote_volume": 706399.37605, "trades": 5275, "taker_buy_base": 1628574.6, "taker_buy_quote": 379365.97777 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2436, "high": 0.2528, "low": 0.2225, "close": 0.2464, "volume": 3030057.6, "close_time": 1770422399999, "quote_volume": 719788.09709, "trades": 3557, "taker_buy_base": 1567776.0, "taker_buy_quote": 371736.99884 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2458, "high": 0.2833, "low": 0.2435, "close": 0.2698, "volume": 4559798.3, "close_time": 1770508799999, "quote_volume": 1230809.9154, "trades": 5724, "taker_buy_base": 2316499.6, "taker_buy_quote": 624562.83209 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2685, "high": 0.281, "low": 0.2641, "close": 0.2703, "volume": 1009590.2, "close_time": 1770595199999, "quote_volume": 275517.29626, "trades": 1242, "taker_buy_base": 565871.6, "taker_buy_quote": 154030.24999 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2703, "high": 0.2736, "low": 0.2561, "close": 0.266, "volume": 484308.5, "close_time": 1770681599999, "quote_volume": 128614.83458, "trades": 617, "taker_buy_base": 244056.7, "taker_buy_quote": 64909.85479 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2646, "high": 0.2727, "low": 0.2623, "close": 0.2688, "volume": 410207.9, "close_time": 1770767999999, "quote_volume": 110131.2345, "trades": 650, "taker_buy_base": 191925.1, "taker_buy_quote": 51506.64576 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.269, "high": 0.279, "low": 0.2551, "close": 0.2751, "volume": 770886.0, "close_time": 1770854399999, "quote_volume": 206751.39853, "trades": 1374, "taker_buy_base": 446627.0, "taker_buy_quote": 119924.71492 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2771, "high": 0.2806, "low": 0.2694, "close": 0.2748, "volume": 297720.6, "close_time": 1770940799999, "quote_volume": 82007.10043, "trades": 502, "taker_buy_base": 122189.2, "taker_buy_quote": 33661.97881 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2741, "high": 0.2757, "low": 0.2617, "close": 0.272, "volume": 479674.9, "close_time": 1771027199999, "quote_volume": 128725.20698, "trades": 703, "taker_buy_base": 230643.9, "taker_buy_quote": 61893.61276 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2727, "high": 0.2803, "low": 0.2719, "close": 0.278, "volume": 274513.1, "close_time": 1771113599999, "quote_volume": 75829.56944, "trades": 411, "taker_buy_base": 146835.6, "taker_buy_quote": 40667.7882 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.279, "high": 0.289, "low": 0.2657, "close": 0.2704, "volume": 464037.3, "close_time": 1771199999999, "quote_volume": 128200.3441, "trades": 914, "taker_buy_base": 223153.4, "taker_buy_quote": 61685.35646 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2708, "high": 0.2723, "low": 0.2644, "close": 0.2709, "volume": 165792.2, "close_time": 1771286399999, "quote_volume": 44539.5835, "trades": 390, "taker_buy_base": 66829.2, "taker_buy_quote": 17898.69204 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2714, "high": 0.2801, "low": 0.2708, "close": 0.2715, "volume": 315948.4, "close_time": 1771372799999, "quote_volume": 86936.49784, "trades": 541, "taker_buy_base": 179616.8, "taker_buy_quote": 49456.13159 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2719, "high": 0.2733, "low": 0.2635, "close": 0.264, "volume": 170703.1, "close_time": 1771459199999, "quote_volume": 45830.94756, "trades": 284, "taker_buy_base": 71838.6, "taker_buy_quote": 19260.49716 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.264, "high": 0.2673, "low": 0.2593, "close": 0.2654, "volume": 226575.5, "close_time": 1771545599999, "quote_volume": 59726.6942, "trades": 631, "taker_buy_base": 104875.0, "taker_buy_quote": 27614.25511 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2654, "high": 0.2669, "low": 0.2586, "close": 0.2629, "volume": 239330.0, "close_time": 1771631999999, "quote_volume": 63013.14999, "trades": 648, "taker_buy_base": 114034.0, "taker_buy_quote": 30004.51844 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.262, "high": 0.2659, "low": 0.2558, "close": 0.2558, "volume": 139737.9, "close_time": 1771718399999, "quote_volume": 36415.60801, "trades": 381, "taker_buy_base": 72117.6, "taker_buy_quote": 18798.61515 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2556, "high": 0.2597, "low": 0.2488, "close": 0.2495, "volume": 184756.3, "close_time": 1771804799999, "quote_volume": 46838.70945, "trades": 432, "taker_buy_base": 74077.1, "taker_buy_quote": 18779.63715 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2494, "high": 0.2494, "low": 0.2381, "close": 0.2401, "volume": 346899.7, "close_time": 1771891199999, "quote_volume": 84123.26112, "trades": 889, "taker_buy_base": 143901.8, "taker_buy_quote": 34855.41552 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2404, "high": 0.2436, "low": 0.237, "close": 0.2392, "volume": 325972.6, "close_time": 1771977599999, "quote_volume": 78351.91601, "trades": 1082, "taker_buy_base": 169544.4, "taker_buy_quote": 40712.84645 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2389, "high": 0.2744, "low": 0.2381, "close": 0.2672, "volume": 342342.2, "close_time": 1772063999999, "quote_volume": 88602.0117, "trades": 720, "taker_buy_base": 178039.4, "taker_buy_quote": 46162.52911 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2667, "high": 0.2696, "low": 0.2574, "close": 0.2619, "volume": 351688.7, "close_time": 1772150399999, "quote_volume": 92955.83997, "trades": 978, "taker_buy_base": 164438.2, "taker_buy_quote": 43401.35857 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2622, "high": 0.268, "low": 0.2533, "close": 0.2571, "volume": 226668.3, "close_time": 1772236799999, "quote_volume": 58937.4749, "trades": 637, "taker_buy_base": 104702.2, "taker_buy_quote": 27080.70269 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.257, "high": 0.257, "low": 0.2459, "close": 0.2536, "volume": 291199.0, "close_time": 1772323199999, "quote_volume": 73000.57088, "trades": 768, "taker_buy_base": 129637.3, "taker_buy_quote": 32471.31504 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2537, "high": 0.2623, "low": 0.2523, "close": 0.2558, "volume": 175285.3, "close_time": 1772409599999, "quote_volume": 45197.51914, "trades": 401, "taker_buy_base": 86703.0, "taker_buy_quote": 22331.33726 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2551, "high": 0.2639, "low": 0.2504, "close": 0.2605, "volume": 178670.7, "close_time": 1772495999999, "quote_volume": 45881.29153, "trades": 499, "taker_buy_base": 81183.0, "taker_buy_quote": 20845.16596 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2611, "high": 0.2656, "low": 0.258, "close": 0.2617, "volume": 221115.5, "close_time": 1772582399999, "quote_volume": 57943.48618, "trades": 773, "taker_buy_base": 100905.1, "taker_buy_quote": 26447.72273 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2602, "high": 0.2751, "low": 0.2567, "close": 0.2717, "volume": 205234.3, "close_time": 1772668799999, "quote_volume": 55086.94484, "trades": 606, "taker_buy_base": 116587.9, "taker_buy_quote": 31254.63413 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.272, "high": 0.2753, "low": 0.2654, "close": 0.2687, "volume": 125424.0, "close_time": 1772755199999, "quote_volume": 33979.23141, "trades": 401, "taker_buy_base": 53699.2, "taker_buy_quote": 14523.28793 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2697, "high": 0.2712, "low": 0.2579, "close": 0.2637, "volume": 335537.2, "close_time": 1772841599999, "quote_volume": 88713.81996, "trades": 922, "taker_buy_base": 142804.6, "taker_buy_quote": 37807.20956 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2633, "high": 0.2653, "low": 0.2585, "close": 0.26, "volume": 185819.5, "close_time": 1772927999999, "quote_volume": 48584.3173, "trades": 319, "taker_buy_base": 91697.3, "taker_buy_quote": 23966.53423 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2602, "high": 0.2657, "low": 0.2557, "close": 0.261, "volume": 187583.7, "close_time": 1773014399999, "quote_volume": 48932.52541, "trades": 435, "taker_buy_base": 91506.4, "taker_buy_quote": 23835.85687 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2613, "high": 0.278, "low": 0.2604, "close": 0.2702, "volume": 320989.4, "close_time": 1773100799999, "quote_volume": 87030.88237, "trades": 610, "taker_buy_base": 176891.7, "taker_buy_quote": 47941.94823 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2702, "high": 0.2804, "low": 0.2702, "close": 0.2718, "volume": 210523.7, "close_time": 1773187199999, "quote_volume": 57958.93483, "trades": 633, "taker_buy_base": 97608.4, "taker_buy_quote": 26829.62126 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2719, "high": 0.2792, "low": 0.2693, "close": 0.2775, "volume": 126565.8, "close_time": 1773273599999, "quote_volume": 34662.69924, "trades": 397, "taker_buy_base": 57369.6, "taker_buy_quote": 15663.79926 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2778, "high": 0.2778, "low": 0.2722, "close": 0.2742, "volume": 132782.6, "close_time": 1773359999999, "quote_volume": 36382.377, "trades": 419, "taker_buy_base": 62790.2, "taker_buy_quote": 17216.86113 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2746, "high": 0.2877, "low": 0.2744, "close": 0.282, "volume": 196101.1, "close_time": 1773446399999, "quote_volume": 55289.67835, "trades": 486, "taker_buy_base": 105100.1, "taker_buy_quote": 29631.09305 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2825, "high": 0.2827, "low": 0.2733, "close": 0.279, "volume": 142331.0, "close_time": 1773532799999, "quote_volume": 39450.09118, "trades": 596, "taker_buy_base": 57578.8, "taker_buy_quote": 16012.2686 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2782, "high": 0.6213, "low": 0.2027, "close": 0.2151, "volume": 17988161.1, "close_time": 1773619199999, "quote_volume": 5593675.13809, "trades": 43366, "taker_buy_base": 8121816.5, "taker_buy_quote": 2549122.22403 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2152, "high": 0.2261, "low": 0.1831, "close": 0.191, "volume": 8744053.9, "close_time": 1773705599999, "quote_volume": 1779083.57815, "trades": 15923, "taker_buy_base": 4047711.5, "taker_buy_quote": 824063.1625 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1909, "high": 0.1909, "low": 0.1671, "close": 0.1682, "volume": 4409717.3, "close_time": 1773791999999, "quote_volume": 780859.0569, "trades": 8827, "taker_buy_base": 2074373.5, "taker_buy_quote": 367364.08271 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.168, "high": 0.168, "low": 0.136, "close": 0.1495, "volume": 5815963.9, "close_time": 1773878399999, "quote_volume": 874132.8734, "trades": 9538, "taker_buy_base": 2520249.5, "taker_buy_quote": 376903.26949 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1496, "high": 0.1802, "low": 0.1477, "close": 0.1571, "volume": 10662289.2, "close_time": 1773964799999, "quote_volume": 1756014.4648, "trades": 23268, "taker_buy_base": 5179311.7, "taker_buy_quote": 855269.63986 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.157, "high": 0.1572, "low": 0.1489, "close": 0.1505, "volume": 1609217.9, "close_time": 1774051199999, "quote_volume": 246515.41045, "trades": 3083, "taker_buy_base": 911287.7, "taker_buy_quote": 139558.54014 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1506, "high": 0.1518, "low": 0.1388, "close": 0.1396, "volume": 966002.3, "close_time": 1774137599999, "quote_volume": 141562.82038, "trades": 1170, "taker_buy_base": 517042.9, "taker_buy_quote": 75706.3665 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1396, "high": 0.145, "low": 0.1363, "close": 0.1382, "volume": 1257399.3, "close_time": 1774223999999, "quote_volume": 176406.5772, "trades": 1580, "taker_buy_base": 665830.4, "taker_buy_quote": 93344.95321 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1379, "high": 0.1429, "low": 0.1323, "close": 0.136, "volume": 2228520.6, "close_time": 1774310399999, "quote_volume": 309945.77143, "trades": 2336, "taker_buy_base": 886480.6, "taker_buy_quote": 123201.04823 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1295, "close": 0.131, "volume": 1578463.4, "close_time": 1774396799999, "quote_volume": 207603.96203, "trades": 1571, "taker_buy_base": 680237.4, "taker_buy_quote": 89556.38682 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1302, "high": 0.1343, "low": 0.1263, "close": 0.1272, "volume": 2090683.1, "close_time": 1774483199999, "quote_volume": 273347.25208, "trades": 1435, "taker_buy_base": 1022227.2, "taker_buy_quote": 133093.10887 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1272, "high": 0.1282, "low": 0.1132, "close": 0.1147, "volume": 2221699.8, "close_time": 1774569599999, "quote_volume": 267488.6994, "trades": 1713, "taker_buy_base": 981144.1, "taker_buy_quote": 118067.83454 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1149, "high": 0.1163, "low": 0.1084, "close": 0.1094, "volume": 1910965.7, "close_time": 1774655999999, "quote_volume": 213789.47576, "trades": 1709, "taker_buy_base": 836388.8, "taker_buy_quote": 93610.10126 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1097, "high": 0.1107, "low": 0.1043, "close": 0.1048, "volume": 1669754.3, "close_time": 1774742399999, "quote_volume": 179673.97466, "trades": 1498, "taker_buy_base": 814912.4, "taker_buy_quote": 87630.30004 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1044, "high": 0.1198, "low": 0.0996, "close": 0.1097, "volume": 5314895.6, "close_time": 1774828799999, "quote_volume": 568722.56028, "trades": 4446, "taker_buy_base": 2734938.4, "taker_buy_quote": 291873.71919 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1097, "high": 0.1216, "low": 0.1061, "close": 0.1173, "volume": 11018865.5, "close_time": 1774915199999, "quote_volume": 1269667.36593, "trades": 7990, "taker_buy_base": 5396762.0, "taker_buy_quote": 621437.1516 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1168, "high": 0.1201, "low": 0.1063, "close": 0.1085, "volume": 3994082.0, "close_time": 1775001599999, "quote_volume": 451509.45203, "trades": 2487, "taker_buy_base": 1862101.0, "taker_buy_quote": 211616.04973 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1024, "close": 0.1032, "volume": 2151931.2, "close_time": 1775087999999, "quote_volume": 225640.44899, "trades": 1392, "taker_buy_base": 1054661.4, "taker_buy_quote": 110855.29646 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1031, "high": 0.1041, "low": 0.094, "close": 0.0953, "volume": 2479291.4, "close_time": 1775174399999, "quote_volume": 242748.56338, "trades": 1514, "taker_buy_base": 1149805.2, "taker_buy_quote": 112509.69241 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0955, "high": 0.098, "low": 0.0921, "close": 0.0968, "volume": 3447177.3, "close_time": 1775260799999, "quote_volume": 326137.8837, "trades": 2086, "taker_buy_base": 1500454.3, "taker_buy_quote": 141934.71838 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0963, "high": 0.126, "low": 0.0963, "close": 0.1153, "volume": 21053912.7, "close_time": 1775347199999, "quote_volume": 2344425.62843, "trades": 15870, "taker_buy_base": 10277569.6, "taker_buy_quote": 1143040.92094 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1153, "high": 0.1257, "low": 0.1006, "close": 0.1023, "volume": 7811716.9, "close_time": 1775433599999, "quote_volume": 902272.68091, "trades": 5963, "taker_buy_base": 3307852.8, "taker_buy_quote": 383470.5168 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1026, "high": 0.1071, "low": 0.0993, "close": 0.1001, "volume": 2623947.3, "close_time": 1775519999999, "quote_volume": 270229.15831, "trades": 2344, "taker_buy_base": 1291734.7, "taker_buy_quote": 133163.12347 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1005, "high": 0.102, "low": 0.0972, "close": 0.1017, "volume": 1377243.7, "close_time": 1775606399999, "quote_volume": 136960.97522, "trades": 1631, "taker_buy_base": 776556.9, "taker_buy_quote": 77205.32768 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1019, "high": 0.1047, "low": 0.0996, "close": 0.1004, "volume": 1203706.8, "close_time": 1775692799999, "quote_volume": 123273.28793, "trades": 1502, "taker_buy_base": 657889.8, "taker_buy_quote": 67438.15297 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1006, "high": 0.1039, "low": 0.0996, "close": 0.1011, "volume": 1035560.9, "close_time": 1775779199999, "quote_volume": 105564.13211, "trades": 1221, "taker_buy_base": 491012.5, "taker_buy_quote": 50085.83287 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.101, "high": 0.1029, "low": 0.1, "close": 0.1019, "volume": 769963.8, "close_time": 1775865599999, "quote_volume": 78046.72511, "trades": 1108, "taker_buy_base": 387274.6, "taker_buy_quote": 39251.71355 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.102, "high": 0.1021, "low": 0.0991, "close": 0.0996, "volume": 297581.0, "close_time": 1775951999999, "quote_volume": 30019.3813, "trades": 394, "taker_buy_base": 172114.4, "taker_buy_quote": 17384.4573 } ] } }, "last_update": "2026-04-11T16:35:48.479012" }